50,643$
-16,53%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 53,76 | 54,07 | 50,61 | 50,64 | -16,49% | - |
| 04.11.2026 | 60,74 | 61,76 | 60,47 | 60,65 | -3,08% | - |
| 03.11.2026 | 62,69 | 63,18 | 62,57 | 62,57 | 0,03% | - |
| 02.11.2026 | 63,69 | 64,48 | 62,55 | 62,55 | 2,08% | - |
| 30.10.2026 | 62,24 | 62,34 | 59,44 | 61,28 | -4,55% | - |
| 29.10.2026 | 63,18 | 64,78 | 62,82 | 64,20 | 0,89% | - |
| 28.10.2026 | 62,77 | 63,66 | 62,71 | 63,63 | 4,09% | - |
| 27.10.2026 | 60,97 | 61,25 | 60,47 | 61,13 | 3,47% | - |
| 26.10.2026 | 58,79 | 59,66 | 58,55 | 59,08 | -0,82% | - |
| 23.10.2026 | 59,19 | 59,57 | 59,09 | 59,57 | 1,25% | - |
| 22.10.2026 | 60,15 | 60,24 | 58,84 | 58,84 | -9,28% | - |
| 21.10.2026 | 65,07 | 65,07 | 64,20 | 64,86 | 0,06% | - |
| 20.10.2026 | 63,62 | 65,01 | 63,47 | 64,82 | -1,13% | - |
| 19.10.2026 | 65,69 | 65,75 | 65,22 | 65,56 | -0,15% | - |
| 16.10.2026 | 67,34 | 67,35 | 65,30 | 65,65 | -1,97% | - |
| 15.10.2026 | 64,51 | 66,99 | 64,22 | 66,97 | -3,64% | - |
| 14.10.2026 | 70,94 | 71,17 | 68,84 | 69,50 | -5,82% | - |
| 13.10.2026 | 73,31 | 73,87 | 72,42 | 73,80 | -2,79% | - |
| 12.10.2026 | 77,63 | 77,64 | 75,59 | 75,91 | -2,31% | - |
| 09.10.2026 | 78,94 | 78,96 | 77,26 | 77,71 | -0,27% | - |
| 08.10.2026 | 76,71 | 77,92 | 76,64 | 77,92 | 0,99% | - |
| 07.10.2026 | 77,04 | 77,89 | 76,76 | 77,15 | -4,61% | - |
| 06.10.2026 | 82,80 | 82,83 | 80,88 | 80,88 | -1,09% | - |
| 05.10.2026 | 79,88 | 82,48 | 79,79 | 81,77 | 3,59% | - |
| 02.10.2026 | 79,05 | 80,03 | 78,55 | 78,94 | 0,22% | - |
| 01.10.2026 | 78,16 | 79,71 | 77,45 | 78,77 | 3,61% | - |
| 30.09.2026 | 76,14 | 76,33 | 75,52 | 76,02 | 1,69% | - |
| 29.09.2026 | 74,70 | 77,70 | 74,66 | 74,76 | -79,26% | - |
| 28.09.2026 | 360,46 | 361,13 | 357,81 | 360,38 | -0,14% | - |
| 25.09.2026 | 360,29 | 362,51 | 356,85 | 360,87 | 3,66% | - |
| 24.09.2026 | 339,52 | 348,78 | 339,37 | 348,12 | -0,39% | - |
| 23.09.2026 | 349,37 | 349,78 | 347,97 | 349,48 | -0,79% | - |
| 22.09.2026 | 351,62 | 354,57 | 346,31 | 352,27 | 0,46% | - |
| 21.09.2026 | 346,68 | 351,94 | 342,55 | 350,64 | 3,54% | - |
| 18.09.2026 | 337,52 | 341,94 | 336,60 | 338,67 | 2,43% | - |
| 17.09.2026 | 339,39 | 339,94 | 326,17 | 330,62 | 0,42% | - |
| 16.09.2026 | 335,50 | 336,29 | 326,19 | 329,23 | 1,47% | - |
| 15.09.2026 | 332,14 | 332,14 | 323,90 | 324,47 | 0,10% | - |
| 14.09.2026 | 319,69 | 326,14 | 319,38 | 324,13 | -4,18% | - |
| 11.09.2026 | 339,28 | 339,37 | 337,16 | 338,27 | 1,21% | - |
| 10.09.2026 | 335,26 | 336,26 | 333,05 | 334,22 | -2,25% | - |
| 09.09.2026 | 344,15 | 347,09 | 341,06 | 341,91 | -3,26% | - |
| 08.09.2026 | 359,43 | 359,43 | 351,98 | 353,41 | 1,27% | - |
| 04.09.2026 | 342,88 | 349,89 | 342,88 | 348,98 | 1,76% | - |
| 03.09.2026 | 339,26 | 344,20 | 336,93 | 342,94 | 1,14% | - |
| 02.09.2026 | 333,03 | 339,52 | 330,45 | 339,08 | 1,64% | - |
| 01.09.2026 | 336,69 | 338,41 | 333,11 | 333,61 | -4,32% | - |
| 31.08.2026 | 352,67 | 353,35 | 347,45 | 348,68 | 0,60% | - |
| 28.08.2026 | 351,88 | 355,73 | 346,35 | 346,59 | -0,24% | - |
| 27.08.2026 | 352,74 | 352,74 | 347,06 | 347,42 | 0,42% | - |
| 26.08.2026 | 346,28 | 348,48 | 339,02 | 345,98 | -0,60% | - |
| 25.08.2026 | 349,15 | 350,34 | 346,39 | 348,06 | 2,00% | - |
| 24.08.2026 | 345,88 | 345,88 | 340,95 | 341,24 | 0,20% | - |
| 21.08.2026 | 344,44 | 347,52 | 340,19 | 340,54 | 2,69% | - |
| 20.08.2026 | 333,61 | 336,63 | 329,35 | 331,61 | -3,65% | - |
| 19.08.2026 | 356,16 | 356,45 | 343,94 | 344,18 | 1,47% | - |
| 18.08.2026 | 348,68 | 349,91 | 339,13 | 339,20 | -10,21% | - |
| 17.08.2026 | 376,76 | 382,22 | 376,13 | 377,77 | 2,31% | - |
| 14.08.2026 | 373,96 | 376,83 | 368,86 | 369,23 | -2,95% | - |
| 13.08.2026 | 375,92 | 382,06 | 375,88 | 380,47 | 2,64% | - |
| 12.08.2026 | 369,31 | 373,40 | 368,65 | 370,68 | 4,62% | - |
| 11.08.2026 | 354,48 | 355,57 | 353,91 | 354,32 | 0,03% | - |
| 10.08.2026 | 362,28 | 362,80 | 354,22 | 354,23 | -1,17% | - |
| 07.08.2026 | 355,66 | 360,84 | 351,57 | 358,41 | 1,44% | - |
| 06.08.2026 | 346,82 | 353,31 | 346,41 | 353,31 | -3,54% | - |
| 05.08.2026 | 371,15 | 373,35 | 366,26 | 366,26 | -3,71% | - |
| 04.08.2026 | 371,09 | 380,78 | 367,80 | 380,38 | 8,74% | - |
| 03.08.2026 | 342,24 | 350,37 | 340,37 | 349,80 | 5,06% | - |
| 31.07.2026 | 345,09 | 349,31 | 332,95 | 332,95 | -3,67% | - |
| 30.07.2026 | 325,76 | 368,74 | 325,29 | 345,63 | 12,42% | - |
| 29.07.2026 | 315,65 | 317,15 | 301,83 | 307,46 | -8,60% | - |
| 28.07.2026 | 335,51 | 341,00 | 329,45 | 336,37 | -8,60% | - |
| 27.07.2026 | 379,49 | 379,49 | 362,66 | 368,01 | -2,55% | - |
| 24.07.2026 | 382,41 | 384,51 | 371,92 | 377,64 | -5,54% | - |
| 23.07.2026 | 394,82 | 408,76 | 391,66 | 399,77 | -2,36% | - |
| 22.07.2026 | 402,60 | 411,22 | 402,60 | 409,44 | -1,74% | - |
| 21.07.2026 | 412,43 | 418,08 | 411,19 | 416,69 | 2,64% | - |
| 20.07.2026 | 412,26 | 416,41 | 405,01 | 405,96 | 0,71% | - |
| 17.07.2026 | 396,12 | 404,54 | 391,08 | 403,08 | -5,14% | - |
| 16.07.2026 | 423,75 | 429,48 | 423,09 | 424,94 | -3,50% | - |
| 14.07.2026 | 449,39 | 449,44 | 439,90 | 440,35 | 1,16% | - |
| 13.07.2026 | 439,51 | 441,34 | 433,63 | 435,32 | -4,53% | - |
| 10.07.2026 | 445,37 | 457,09 | 445,37 | 455,98 | 1,95% | - |
| 09.07.2026 | 450,44 | 461,06 | 447,26 | 447,28 | 5,75% | - |
| 08.07.2026 | 407,56 | 426,57 | 407,56 | 422,95 | 1,38% | - |
| 07.07.2026 | 421,12 | 421,12 | 404,70 | 417,21 | -6,48% | - |
| 06.07.2026 | 449,36 | 449,57 | 445,69 | 446,14 | 2,39% | - |
| 02.07.2026 | 463,97 | 463,97 | 435,47 | 435,72 | -3,64% | - |
| 01.07.2026 | 470,10 | 470,38 | 446,66 | 452,16 | -8,05% | - |
| 30.06.2026 | 477,56 | 492,09 | 477,49 | 491,75 | -0,49% | - |
| 29.06.2026 | 466,00 | 497,72 | 457,61 | 494,18 | 7,94% | - |
| 26.06.2026 | 444,42 | 461,71 | 443,96 | 457,84 | -1,85% | - |
| 25.06.2026 | 468,03 | 468,98 | 449,56 | 466,47 | 5,94% | - |
| 24.06.2026 | 434,01 | 441,14 | 429,74 | 440,32 | -2,81% | - |
| 23.06.2026 | 433,84 | 457,08 | 433,44 | 453,07 | -7,23% | - |
| 22.06.2026 | 491,40 | 497,19 | 486,93 | 488,40 | 4,01% | - |
| 19.06.2026 | 469,29 | 472,42 | 468,58 | 469,59 | -4,58% | - |
| 18.06.2026 | 482,49 | 493,85 | 482,12 | 492,13 | 6,72% | - |
| 17.06.2026 | 460,55 | 473,67 | 459,61 | 461,16 | 4,47% | - |
| 16.06.2026 | 441,07 | 449,22 | 438,13 | 441,41 | -4,01% | - |