135,250€
2,58%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 137,15 | 138,70 | 136,23 | 137,45 | 1,38% | 270,00 |
21.11.2024 | 133,63 | 135,90 | 132,65 | 135,58 | 1,99% | - |
20.11.2024 | 133,10 | 133,52 | 131,25 | 132,93 | -2,57% | - |
19.11.2024 | 134,18 | 137,23 | 131,75 | 136,43 | 1,70% | - |
18.11.2024 | 134,58 | 135,10 | 133,25 | 134,15 | -0,19% | - |
15.11.2024 | 135,55 | 137,48 | 133,73 | 134,40 | -1,10% | - |
14.11.2024 | 133,63 | 135,90 | 133,63 | 135,90 | -2,89% | - |
13.11.2024 | 138,13 | 140,10 | 138,05 | 139,95 | -0,82% | - |
12.11.2024 | 142,55 | 149,80 | 141,10 | 141,10 | -1,09% | - |
11.11.2024 | 141,33 | 143,63 | 141,33 | 142,65 | 1,86% | - |
08.11.2024 | 141,38 | 141,48 | 138,85 | 140,05 | -0,55% | - |
07.11.2024 | 138,23 | 140,83 | 137,63 | 140,83 | -2,48% | - |
06.11.2024 | 142,55 | 145,08 | 141,27 | 144,40 | 1,92% | 14,00 |
05.11.2024 | 139,60 | 142,30 | 139,25 | 141,68 | 2,61% | - |
04.11.2024 | 135,83 | 139,60 | 134,85 | 138,08 | -0,47% | 18,00 |
01.11.2024 | 136,18 | 139,63 | 135,77 | 138,73 | 0,80% | - |
31.10.2024 | 140,48 | 140,77 | 136,80 | 137,63 | -4,77% | 8,00 |
30.10.2024 | 146,63 | 147,48 | 144,48 | 144,52 | -1,13% | - |
29.10.2024 | 145,58 | 146,50 | 144,38 | 146,18 | 1,40% | - |
28.10.2024 | 144,33 | 144,50 | 143,63 | 144,15 | 1,42% | - |
25.10.2024 | 141,52 | 143,18 | 141,50 | 142,13 | 1,19% | 8,00 |
24.10.2024 | 140,48 | 141,15 | 139,65 | 140,45 | 2,41% | 9,00 |
23.10.2024 | 138,60 | 139,08 | 136,50 | 137,15 | -2,70% | 2,00 |
22.10.2024 | 140,88 | 141,45 | 140,08 | 140,95 | -3,14% | - |
21.10.2024 | 146,43 | 146,90 | 144,85 | 145,52 | -0,07% | - |
18.10.2024 | 144,95 | 145,93 | 144,90 | 145,63 | -0,53% | 7,00 |
17.10.2024 | 145,30 | 147,60 | 145,30 | 146,40 | -2,63% | 15,00 |
16.10.2024 | 149,20 | 150,48 | 148,77 | 150,35 | -1,70% | 51,00 |
15.10.2024 | 163,98 | 164,13 | 152,85 | 152,95 | -4,90% | - |
14.10.2024 | 156,65 | 161,70 | 156,55 | 160,83 | 1,26% | - |
11.10.2024 | 157,70 | 159,23 | 156,43 | 158,83 | 1,40% | - |
10.10.2024 | 156,33 | 156,68 | 153,75 | 156,63 | -2,14% | - |
09.10.2024 | 158,30 | 160,25 | 157,65 | 160,05 | 0,76% | - |
08.10.2024 | 156,48 | 159,73 | 155,98 | 158,85 | 2,11% | - |
07.10.2024 | 157,13 | 158,10 | 154,58 | 155,58 | -3,31% | 6,00 |
04.10.2024 | 156,95 | 160,90 | 156,08 | 160,90 | 0,42% | - |
03.10.2024 | 159,38 | 160,70 | 157,70 | 160,23 | 0,02% | - |
02.10.2024 | 157,27 | 160,65 | 156,70 | 160,20 | 0,20% | - |
01.10.2024 | 162,20 | 163,10 | 157,48 | 159,88 | 0,08% | - |
30.09.2024 | 159,90 | 160,65 | 158,08 | 159,75 | 0,74% | - |
27.09.2024 | 167,35 | 168,15 | 156,95 | 158,58 | -5,40% | 30,00 |
26.09.2024 | 159,58 | 167,63 | 159,20 | 167,63 | 11,36% | - |
25.09.2024 | 148,68 | 151,40 | 148,48 | 150,52 | -0,58% | 30,00 |
24.09.2024 | 150,27 | 152,20 | 148,73 | 151,40 | -1,27% | 140,00 |
23.09.2024 | 151,23 | 153,73 | 150,08 | 153,35 | 0,87% | - |
20.09.2024 | 153,23 | 155,65 | 149,85 | 152,02 | 1,67% | 240,00 |
19.09.2024 | 145,58 | 150,58 | 144,98 | 149,52 | 4,33% | 320,00 |
18.09.2024 | 142,58 | 144,45 | 142,05 | 143,33 | -0,59% | 33,00 |
17.09.2024 | 142,93 | 145,18 | 142,88 | 144,18 | -4,03% | - |
16.09.2024 | 152,18 | 152,45 | 148,95 | 150,23 | -0,84% | - |
13.09.2024 | 151,38 | 151,95 | 151,00 | 151,50 | 1,00% | 14,00 |
12.09.2024 | 147,83 | 150,27 | 146,08 | 150,00 | 0,84% | 400,00 |
11.09.2024 | 142,38 | 149,27 | 141,43 | 148,75 | 4,72% | 140,00 |
10.09.2024 | 141,00 | 142,13 | 140,58 | 142,05 | 4,60% | - |
09.09.2024 | 135,43 | 136,02 | 135,05 | 135,80 | 2,30% | - |
06.09.2024 | 139,08 | 139,55 | 132,23 | 132,75 | -6,53% | - |
05.09.2024 | 140,93 | 144,35 | 140,50 | 142,02 | -1,39% | - |
04.09.2024 | 142,95 | 144,05 | 142,95 | 144,02 | -2,62% | - |
03.09.2024 | 156,18 | 157,00 | 147,85 | 147,90 | -5,71% | 33,00 |
02.09.2024 | 157,88 | 157,88 | 156,60 | 156,85 | -1,78% | - |
30.08.2024 | 160,80 | 160,80 | 159,70 | 159,70 | -0,19% | - |
29.08.2024 | 160,08 | 163,60 | 158,55 | 160,00 | -1,58% | 10,00 |
28.08.2024 | 162,50 | 162,90 | 162,10 | 162,58 | 0,95% | - |
27.08.2024 | 162,10 | 162,88 | 161,00 | 161,05 | -1,60% | - |
26.08.2024 | 164,00 | 164,50 | 163,58 | 163,68 | -2,72% | - |
23.08.2024 | 167,65 | 168,45 | 166,95 | 168,25 | -1,39% | - |
22.08.2024 | 171,30 | 171,60 | 170,30 | 170,63 | -1,91% | 10,00 |
21.08.2024 | 173,70 | 174,20 | 172,98 | 173,95 | -1,15% | 50,00 |
20.08.2024 | 174,45 | 176,08 | 174,45 | 175,98 | 0,53% | - |
19.08.2024 | 174,08 | 175,15 | 172,95 | 175,05 | -1,64% | 10,00 |
16.08.2024 | 177,10 | 178,68 | 177,02 | 177,98 | 0,85% | - |
15.08.2024 | 170,23 | 176,73 | 168,85 | 176,48 | 5,44% | - |
14.08.2024 | 168,05 | 168,20 | 167,10 | 167,38 | -3,59% | 50,00 |
13.08.2024 | 169,90 | 173,60 | 169,63 | 173,60 | 6,18% | - |
12.08.2024 | 161,00 | 165,45 | 160,68 | 163,50 | 1,43% | 100,00 |
09.08.2024 | 160,90 | 161,45 | 160,45 | 161,20 | -8,85% | - |
08.08.2024 | 161,02 | 179,45 | 160,60 | 176,85 | 9,15% | 100,00 |
07.08.2024 | 159,83 | 170,60 | 159,33 | 162,02 | 2,10% | 1,00 |
06.08.2024 | 159,70 | 160,68 | 158,05 | 158,70 | 5,64% | 3,00 |
05.08.2024 | 141,18 | 157,98 | 135,08 | 150,23 | -6,71% | 120,00 |
02.08.2024 | 167,90 | 169,27 | 116,24 | 161,02 | -9,79% | 15,00 |
01.08.2024 | 189,52 | 190,33 | 177,63 | 178,50 | -7,43% | - |
31.07.2024 | 187,98 | 192,83 | 187,88 | 192,83 | 13,81% | - |
30.07.2024 | 172,30 | 173,93 | 169,15 | 169,43 | -1,75% | - |
29.07.2024 | 172,30 | 172,90 | 172,30 | 172,45 | 2,74% | 60,00 |
26.07.2024 | 165,60 | 168,90 | 164,48 | 167,85 | -3,12% | - |
25.07.2024 | 175,08 | 175,77 | 170,65 | 173,25 | -0,14% | 30,00 |
24.07.2024 | 181,48 | 182,98 | 171,52 | 173,50 | -4,98% | - |
23.07.2024 | 181,18 | 182,65 | 180,90 | 182,60 | 1,19% | - |
22.07.2024 | 177,43 | 182,15 | 177,43 | 180,45 | -0,04% | - |
19.07.2024 | 181,45 | 182,33 | 177,70 | 180,52 | 1,52% | - |
18.07.2024 | 178,27 | 181,65 | 174,27 | 177,83 | -3,36% | 200,00 |
17.07.2024 | 194,48 | 194,48 | 182,00 | 184,00 | -11,92% | 152,00 |
16.07.2024 | 208,65 | 209,00 | 208,60 | 208,90 | 0,63% | - |
15.07.2024 | 207,70 | 208,00 | 207,05 | 207,60 | 0,00% | 1,00 |
12.07.2024 | 206,70 | 208,20 | 206,10 | 207,60 | -2,97% | 1,00 |
11.07.2024 | 217,45 | 221,75 | 213,90 | 213,95 | -1,45% | 60,00 |
10.07.2024 | 216,65 | 220,75 | 216,25 | 217,10 | 2,45% | 4,00 |
09.07.2024 | 215,30 | 215,50 | 211,90 | 211,90 | 1,34% | - |
08.07.2024 | 207,50 | 210,60 | 206,65 | 209,10 | 0,36% | 2,00 |