346,050$
0,91%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 339,26 | 344,20 | 336,93 | 342,91 | 1,13% | - |
| 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% | - |
| 15.06.2026 | 457,77 | 464,63 | 452,69 | 459,84 | 5,98% | - |
| 12.06.2026 | 426,53 | 434,39 | 426,53 | 433,90 | 2,57% | - |
| 11.06.2026 | 399,59 | 423,01 | 399,59 | 423,01 | 9,94% | - |
| 10.06.2026 | 392,10 | 405,56 | 383,38 | 384,76 | 2,62% | - |
| 09.06.2026 | 379,13 | 390,96 | 361,85 | 374,93 | 2,31% | - |
| 08.06.2026 | 357,55 | 372,05 | 356,42 | 366,45 | 1,28% | - |
| 05.06.2026 | 367,12 | 367,12 | 356,32 | 361,82 | -9,46% | - |
| 04.06.2026 | 388,45 | 404,87 | 385,50 | 399,64 | 5,80% | - |
| 03.06.2026 | 379,72 | 379,88 | 377,74 | 377,74 | 9,95% | - |
| 02.06.2026 | 338,07 | 345,83 | 337,62 | 343,55 | 1,21% | - |
| 01.06.2026 | 329,61 | 339,42 | 329,36 | 339,42 | 0,00% | - |
| 29.05.2026 | 340,67 | 341,03 | 338,46 | 339,43 | 0,87% | - |
| 28.05.2026 | 328,39 | 336,73 | 327,90 | 336,49 | 2,34% | - |
| 27.05.2026 | 332,85 | 332,85 | 326,35 | 328,81 | -0,47% | - |
| 26.05.2026 | 324,57 | 330,35 | 324,14 | 330,35 | 4,85% | - |
| 22.05.2026 | 313,19 | 315,28 | 312,60 | 315,07 | 1,62% | - |
| 21.05.2026 | 305,38 | 310,72 | 304,86 | 310,04 | 3,02% | - |
| 20.05.2026 | 293,14 | 302,52 | 293,14 | 300,95 | 0,51% | - |
| 19.05.2026 | 295,03 | 302,01 | 295,03 | 299,42 | -4,17% | - |
| 18.05.2026 | 314,98 | 314,98 | 308,27 | 312,44 | -2,76% | - |
| 15.05.2026 | 320,51 | 322,49 | 319,23 | 321,33 | -1,81% | - |
| 14.05.2026 | 327,31 | 328,83 | 326,32 | 327,24 | -1,43% | - |
| 13.05.2026 | 324,08 | 334,48 | 323,81 | 331,97 | 1,67% | - |
| 12.05.2026 | 328,82 | 329,29 | 325,12 | 326,52 | -2,74% | - |
| 11.05.2026 | 332,43 | 338,82 | 332,42 | 335,71 | -0,94% | - |
| 08.05.2026 | 336,81 | 346,49 | 336,81 | 338,91 | 3,69% | - |
| 07.05.2026 | 330,72 | 331,67 | 325,30 | 326,84 | -3,40% | - |
| 06.05.2026 | 327,49 | 338,34 | 321,88 | 338,34 | 7,58% | - |
| 05.05.2026 | 317,33 | 322,50 | 314,30 | 314,51 | 2,15% | - |
| 04.05.2026 | 304,36 | 314,24 | 304,35 | 307,90 | 1,59% | - |
| 30.04.2026 | 291,60 | 303,48 | 291,60 | 303,07 | 9,26% | - |
| 29.04.2026 | 279,89 | 283,96 | 275,20 | 277,39 | 0,19% | - |
| 28.04.2026 | 278,45 | 279,11 | 276,86 | 276,86 | -5,31% | - |
| 27.04.2026 | 296,58 | 296,58 | 290,92 | 292,39 | 0,14% | - |
| 24.04.2026 | 290,06 | 291,97 | 289,46 | 291,96 | 2,72% | - |
| 23.04.2026 | 285,87 | 287,53 | 282,95 | 284,24 | -1,45% | - |
| 22.04.2026 | 286,17 | 288,74 | 284,07 | 288,42 | 1,10% | - |
| 21.04.2026 | 287,53 | 288,22 | 284,95 | 285,27 | 1,14% | - |
| 20.04.2026 | 280,87 | 282,18 | 279,86 | 282,05 | -1,31% | - |
| 17.04.2026 | 283,94 | 288,04 | 283,52 | 285,80 | 1,02% | - |
| 16.04.2026 | 284,18 | 284,18 | 280,18 | 282,92 | 3,47% | - |
| 15.04.2026 | 275,61 | 275,62 | 271,25 | 273,44 | -1,64% | - |
| 14.04.2026 | 277,33 | 281,08 | 277,29 | 278,01 | 2,83% | - |
| 13.04.2026 | 267,01 | 272,40 | 266,95 | 270,35 | -2,94% | - |