329,283$
4,51%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.02.2026 | 254,49 | 255,66 | 247,23 | 253,07 | 1,14% | - |
| 04.02.2026 | 262,17 | 263,99 | 244,46 | 250,23 | -4,84% | - |
| 03.02.2026 | 265,05 | 265,38 | 258,17 | 262,94 | -0,13% | - |
| 02.02.2026 | 258,93 | 263,35 | 258,93 | 263,29 | -1,18% | - |
| 30.01.2026 | 268,36 | 268,76 | 266,03 | 266,43 | -2,03% | - |
| 29.01.2026 | 271,83 | 271,96 | 262,43 | 271,95 | -3,94% | - |
| 28.01.2026 | 289,10 | 289,56 | 278,47 | 283,09 | 1,83% | - |
| 27.01.2026 | 272,81 | 278,58 | 272,03 | 278,00 | 5,06% | - |
| 26.01.2026 | 265,29 | 266,41 | 264,59 | 264,60 | -0,34% | - |
| 23.01.2026 | 261,81 | 265,63 | 258,29 | 265,50 | -1,48% | - |
| 22.01.2026 | 267,94 | 270,75 | 267,94 | 269,48 | 1,75% | - |
| 21.01.2026 | 259,54 | 265,64 | 259,54 | 264,84 | 3,55% | - |
| 20.01.2026 | 255,76 | 256,73 | 254,76 | 255,76 | -3,48% | - |
| 19.01.2026 | 265,54 | 265,69 | 264,94 | 264,98 | 0,38% | - |
| 16.01.2026 | 263,60 | 266,16 | 262,53 | 263,96 | -4,14% | - |
| 15.01.2026 | 273,03 | 276,74 | 273,03 | 275,35 | 5,71% | - |
| 14.01.2026 | 263,44 | 264,63 | 253,15 | 260,48 | 1,96% | - |
| 13.01.2026 | 256,96 | 259,60 | 255,26 | 255,48 | 0,23% | - |
| 12.01.2026 | 253,99 | 255,28 | 252,90 | 254,89 | 0,20% | - |
| 09.01.2026 | 245,38 | 255,57 | 245,33 | 254,39 | 8,06% | - |
| 08.01.2026 | 235,79 | 236,12 | 232,76 | 235,42 | -2,85% | - |
| 07.01.2026 | 242,59 | 243,33 | 241,30 | 242,33 | 2,53% | - |
| 06.01.2026 | 236,56 | 237,01 | 236,00 | 236,35 | -0,13% | - |
| 05.01.2026 | 234,17 | 236,99 | 234,03 | 236,65 | 4,75% | - |
| 02.01.2026 | 222,70 | 227,82 | 222,48 | 225,91 | 3,80% | - |
| 29.12.2025 | 217,45 | 217,97 | 217,14 | 217,65 | 2,87% | - |
| 23.12.2025 | 211,68 | 211,89 | 210,96 | 211,58 | 0,45% | - |
| 22.12.2025 | 210,31 | 210,69 | 210,13 | 210,64 | 4,01% | - |