450,106$
3,30%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2026 | 276,90 | 278,75 | 276,57 | 278,53 | 3,37% | - |
| 09.04.2026 | 264,05 | 271,10 | 262,68 | 269,44 | -0,17% | - |
| 08.04.2026 | 273,32 | 273,32 | 267,29 | 269,90 | 11,37% | - |
| 07.04.2026 | 239,99 | 242,34 | 237,28 | 242,34 | 0,61% | - |
| 02.04.2026 | 237,68 | 242,12 | 237,46 | 240,86 | -4,19% | - |
| 01.04.2026 | 249,32 | 253,80 | 248,65 | 251,40 | 2,58% | - |
| 31.03.2026 | 236,29 | 245,12 | 234,57 | 245,07 | 5,70% | - |
| 30.03.2026 | 244,56 | 244,94 | 228,16 | 231,86 | -1,15% | - |
| 27.03.2026 | 239,70 | 239,86 | 233,47 | 234,55 | -3,20% | - |
| 26.03.2026 | 251,58 | 254,15 | 242,29 | 242,32 | -5,27% | - |
| 25.03.2026 | 253,78 | 256,83 | 252,50 | 255,80 | 1,79% | - |
| 24.03.2026 | 244,12 | 251,39 | 243,43 | 251,31 | 0,71% | - |
| 23.03.2026 | 249,18 | 253,86 | 248,13 | 249,54 | 6,14% | - |
| 20.03.2026 | 246,65 | 247,22 | 235,07 | 235,12 | -5,02% | - |
| 19.03.2026 | 242,39 | 249,35 | 241,48 | 247,55 | 1,14% | - |
| 18.03.2026 | 247,88 | 248,61 | 244,77 | 244,77 | -1,76% | - |
| 17.03.2026 | 247,12 | 249,89 | 246,84 | 249,17 | -0,12% | - |
| 16.03.2026 | 249,84 | 251,21 | 248,15 | 249,48 | 3,83% | - |
| 13.03.2026 | 242,09 | 244,41 | 240,26 | 240,28 | 0,13% | - |
| 12.03.2026 | 247,95 | 248,89 | 234,43 | 239,96 | -5,42% | - |
| 11.03.2026 | 253,22 | 255,21 | 252,16 | 253,71 | 0,12% | - |
| 10.03.2026 | 257,54 | 260,43 | 253,08 | 253,39 | -2,72% | - |
| 09.03.2026 | 247,59 | 260,50 | 247,24 | 260,47 | 1,45% | - |
| 06.03.2026 | 255,89 | 258,12 | 254,58 | 256,75 | -1,71% | - |
| 05.03.2026 | 259,84 | 265,38 | 256,50 | 261,20 | -3,94% | - |
| 04.03.2026 | 263,76 | 272,00 | 263,30 | 271,92 | 2,08% | - |
| 03.03.2026 | 258,13 | 268,41 | 256,42 | 266,38 | -4,82% | - |
| 02.03.2026 | 273,61 | 280,57 | 273,59 | 279,88 | 0,37% | - |
| 27.02.2026 | 278,21 | 279,74 | 277,17 | 278,85 | -1,77% | - |
| 26.02.2026 | 291,96 | 291,96 | 281,67 | 283,89 | -6,94% | - |
| 25.02.2026 | 299,59 | 305,05 | 299,59 | 305,05 | 5,78% | - |
| 24.02.2026 | 285,71 | 288,74 | 284,92 | 288,37 | 0,90% | - |
| 23.02.2026 | 290,09 | 290,77 | 284,40 | 285,80 | 0,31% | - |
| 20.02.2026 | 284,83 | 285,34 | 284,56 | 284,92 | 0,18% | - |
| 19.02.2026 | 283,85 | 284,77 | 283,43 | 284,42 | -0,35% | - |
| 18.02.2026 | 283,66 | 287,57 | 283,56 | 285,41 | 2,67% | - |
| 17.02.2026 | 273,62 | 278,05 | 272,61 | 277,98 | 1,00% | - |
| 13.02.2026 | 275,23 | 276,70 | 273,47 | 275,23 | 4,76% | - |
| 12.02.2026 | 266,16 | 266,19 | 260,73 | 262,74 | -5,24% | - |
| 11.02.2026 | 269,94 | 277,58 | 269,91 | 277,26 | 3,08% | - |
| 10.02.2026 | 268,67 | 270,48 | 267,74 | 268,98 | 0,98% | - |
| 09.02.2026 | 259,09 | 266,65 | 258,91 | 266,38 | 2,27% | - |
| 06.02.2026 | 264,74 | 266,32 | 259,16 | 260,48 | 2,93% | - |