217,300€
8,43%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 206,65 | 220,15 | 206,40 | 217,30 | 7,52% | 500,00 |
| 08.01.2026 | 201,10 | 202,70 | 196,55 | 202,10 | -2,37% | 300,00 |
| 07.01.2026 | 207,30 | 208,35 | 206,50 | 207,00 | 2,88% | - |
| 06.01.2026 | 203,60 | 203,70 | 201,20 | 201,20 | -2,42% | 200,00 |
| 05.01.2026 | 199,50 | 206,20 | 199,15 | 206,20 | 6,26% | 440,00 |
| 02.01.2026 | 187,23 | 195,02 | 187,15 | 194,05 | 5,40% | - |
| 30.12.2025 | 186,83 | 187,93 | 184,10 | 184,10 | 0,71% | - |
| 29.12.2025 | 185,45 | 185,63 | 182,80 | 182,80 | 3,31% | - |
| 23.12.2025 | 176,95 | 180,27 | 176,95 | 176,95 | -1,27% | - |
| 22.12.2025 | 180,13 | 180,23 | 178,40 | 179,23 | 4,69% | - |
| 19.12.2025 | 170,25 | 171,88 | 170,25 | 171,20 | 2,07% | - |
| 18.12.2025 | 166,00 | 168,75 | 165,95 | 167,73 | -2,57% | - |
| 17.12.2025 | 172,20 | 172,55 | 171,88 | 172,15 | 1,15% | - |
| 16.12.2025 | 170,00 | 172,58 | 169,38 | 170,20 | -0,45% | - |
| 15.12.2025 | 171,23 | 171,63 | 170,52 | 170,98 | 0,57% | - |
| 12.12.2025 | 172,48 | 172,88 | 167,40 | 170,00 | -5,92% | - |
| 11.12.2025 | 179,98 | 181,13 | 179,45 | 180,70 | -0,14% | - |
| 10.12.2025 | 181,60 | 181,90 | 180,45 | 180,95 | -0,71% | - |
| 09.12.2025 | 185,75 | 186,13 | 182,25 | 182,25 | 0,84% | - |
| 08.12.2025 | 182,85 | 183,38 | 180,68 | 180,73 | -0,12% | - |
| 05.12.2025 | 183,10 | 184,52 | 180,95 | 180,95 | -1,52% | - |
| 04.12.2025 | 185,70 | 186,02 | 183,45 | 183,75 | 3,20% | - |
| 03.12.2025 | 180,77 | 181,08 | 177,58 | 178,05 | 3,82% | - |
| 02.12.2025 | 172,83 | 174,70 | 171,50 | 171,50 | -0,87% | - |
| 01.12.2025 | 175,38 | 176,77 | 173,00 | 173,00 | -1,76% | 200,00 |
| 28.11.2025 | 175,43 | 176,73 | 175,38 | 176,10 | -0,28% | - |
| 27.11.2025 | 177,08 | 177,55 | 176,38 | 176,60 | 2,47% | - |
| 26.11.2025 | 172,63 | 172,77 | 171,10 | 172,35 | 0,19% | - |
| 25.11.2025 | 172,08 | 172,90 | 171,65 | 172,02 | 1,79% | - |
| 24.11.2025 | 167,10 | 173,50 | 165,27 | 169,00 | 3,24% | - |
| 21.11.2025 | 167,50 | 170,90 | 162,38 | 163,70 | -5,88% | 36,00 |
| 20.11.2025 | 179,13 | 180,38 | 172,75 | 173,93 | -0,76% | - |
| 19.11.2025 | 172,60 | 176,33 | 172,60 | 175,25 | -0,07% | - |
| 18.11.2025 | 173,58 | 176,18 | 173,45 | 175,38 | -4,56% | - |
| 17.11.2025 | 184,50 | 186,75 | 183,18 | 183,75 | 7,80% | - |
| 14.11.2025 | 177,35 | 177,70 | 169,68 | 170,45 | -9,26% | - |
| 12.11.2025 | 187,05 | 191,77 | 186,77 | 187,85 | -1,16% | - |
| 11.11.2025 | 193,20 | 193,20 | 190,05 | 190,05 | -0,16% | - |
| 10.11.2025 | 192,40 | 193,43 | 190,35 | 190,35 | 3,52% | - |
| 07.11.2025 | 185,75 | 186,70 | 181,60 | 183,88 | -3,60% | - |
| 05.11.2025 | 191,58 | 195,30 | 190,38 | 190,75 | -0,70% | 120,00 |
| 04.11.2025 | 196,60 | 197,25 | 192,10 | 192,10 | 0,91% | 86,00 |
| 03.11.2025 | 194,33 | 194,35 | 178,18 | 190,38 | 4,54% | - |
| 31.10.2025 | 190,52 | 191,00 | 182,10 | 182,10 | -0,82% | - |
| 30.10.2025 | 185,77 | 187,45 | 183,60 | 183,60 | 1,24% | - |
| 29.10.2025 | 183,30 | 184,00 | 180,55 | 181,35 | 3,36% | - |
| 28.10.2025 | 178,02 | 179,40 | 175,45 | 175,45 | 3,82% | - |
| 27.10.2025 | 172,27 | 172,63 | 169,00 | 169,00 | -0,27% | 20,00 |
| 24.10.2025 | 171,20 | 172,33 | 169,45 | 169,45 | -0,41% | - |
| 22.10.2025 | 174,60 | 176,00 | 165,90 | 170,15 | -0,99% | 150,00 |
| 21.10.2025 | 174,88 | 175,83 | 171,85 | 171,85 | -3,62% | - |
| 20.10.2025 | 177,75 | 181,15 | 177,75 | 178,30 | 3,42% | 60,00 |
| 17.10.2025 | 171,25 | 175,18 | 169,33 | 172,40 | 2,31% | - |
| 16.10.2025 | 171,85 | 172,83 | 168,50 | 168,50 | 1,71% | - |
| 15.10.2025 | 165,25 | 165,68 | 165,18 | 165,68 | 4,00% | - |
| 14.10.2025 | 161,40 | 163,38 | 159,30 | 159,30 | 0,31% | - |
| 13.10.2025 | 157,65 | 162,63 | 157,52 | 158,80 | -2,77% | 148,00 |
| 10.10.2025 | 166,08 | 166,08 | 162,43 | 163,33 | -3,16% | - |
| 09.10.2025 | 167,55 | 168,65 | 167,15 | 168,65 | 1,87% | - |
| 08.10.2025 | 165,60 | 166,08 | 165,40 | 165,55 | -3,93% | - |
| 07.10.2025 | 172,27 | 172,33 | 170,65 | 172,33 | -1,10% | - |
| 06.10.2025 | 174,40 | 178,00 | 174,00 | 174,25 | 6,84% | 50,00 |
| 03.10.2025 | 164,10 | 166,25 | 163,10 | 163,10 | 2,00% | - |
| 02.10.2025 | 161,00 | 162,73 | 159,90 | 159,90 | 7,19% | - |
| 01.10.2025 | 149,20 | 149,20 | 148,95 | 149,18 | -0,47% | - |
| 30.09.2025 | 151,98 | 151,98 | 148,88 | 149,88 | -0,05% | - |
| 29.09.2025 | 151,35 | 153,55 | 149,95 | 149,95 | -2,34% | - |
| 26.09.2025 | 152,58 | 154,77 | 150,10 | 153,55 | -0,55% | 100,00 |
| 25.09.2025 | 158,63 | 158,63 | 154,40 | 154,40 | 0,52% | 35,00 |
| 24.09.2025 | 155,83 | 157,20 | 148,00 | 153,60 | -0,58% | - |
| 23.09.2025 | 154,65 | 154,70 | 154,40 | 154,50 | -1,25% | - |
| 22.09.2025 | 152,68 | 156,45 | 152,10 | 156,45 | 4,33% | 40,00 |
| 19.09.2025 | 146,05 | 149,95 | 145,80 | 149,95 | -0,79% | 18,00 |
| 18.09.2025 | 146,27 | 151,15 | 146,10 | 151,15 | 7,75% | 116,00 |
| 17.09.2025 | 139,95 | 140,27 | 139,88 | 140,27 | 6,07% | - |
| 16.09.2025 | 132,83 | 134,38 | 131,65 | 132,25 | 1,61% | - |
| 15.09.2025 | 130,58 | 132,30 | 130,15 | 130,15 | -1,51% | 600,00 |
| 12.09.2025 | 129,88 | 132,15 | 129,55 | 132,15 | 7,31% | 2.427,00 |
| 11.09.2025 | 123,70 | 125,25 | 123,15 | 123,15 | 0,76% | 10,00 |
| 10.09.2025 | 122,10 | 122,23 | 121,98 | 122,23 | 2,54% | - |
| 08.09.2025 | 118,80 | 119,33 | 118,65 | 119,20 | 3,65% | - |
| 05.09.2025 | 116,93 | 117,50 | 115,00 | 115,00 | -1,52% | - |
| 04.09.2025 | 116,08 | 116,83 | 115,88 | 116,78 | 2,66% | - |
| 03.09.2025 | 115,30 | 115,80 | 113,75 | 113,75 | -1,52% | - |
| 02.09.2025 | 117,70 | 117,75 | 115,50 | 115,50 | -0,65% | 20,00 |
| 01.09.2025 | 117,43 | 118,05 | 116,25 | 116,25 | -3,69% | - |
| 29.08.2025 | 120,03 | 120,70 | 117,90 | 120,70 | -1,91% | 607,00 |
| 28.08.2025 | 120,95 | 123,05 | 120,90 | 123,05 | 3,45% | 4,00 |
| 27.08.2025 | 118,50 | 118,95 | 118,30 | 118,95 | 0,08% | - |
| 26.08.2025 | 117,33 | 118,85 | 116,98 | 118,85 | 1,52% | 60,00 |
| 25.08.2025 | 117,50 | 117,90 | 116,63 | 117,08 | -0,28% | - |
| 22.08.2025 | 116,73 | 117,65 | 116,65 | 117,40 | -1,03% | 120,00 |
| 21.08.2025 | 119,13 | 119,13 | 118,23 | 118,63 | -2,27% | - |
| 20.08.2025 | 121,75 | 122,03 | 120,68 | 121,38 | -1,38% | - |
| 19.08.2025 | 123,68 | 124,20 | 122,85 | 123,08 | 0,35% | - |
| 18.08.2025 | 122,33 | 122,98 | 122,05 | 122,65 | -0,71% | 4,00 |
| 15.08.2025 | 125,35 | 125,98 | 123,53 | 123,53 | -0,32% | - |
| 14.08.2025 | 123,68 | 124,10 | 123,23 | 123,93 | -0,94% | - |
| 13.08.2025 | 125,55 | 126,43 | 124,80 | 125,10 | -1,55% | - |
| 12.08.2025 | 125,20 | 127,38 | 124,43 | 127,08 | 2,69% | - |