169,475€
2,65%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 168,95 | 169,43 | 168,80 | 169,43 | 0,79% | - |
| 21.01.2025 | 167,02 | 168,10 | 166,70 | 168,10 | 2,33% | - |
| 20.01.2025 | 165,55 | 165,70 | 164,25 | 164,27 | -2,07% | - |
| 17.01.2025 | 166,23 | 168,15 | 166,15 | 167,75 | 1,39% | - |
| 16.01.2025 | 166,25 | 168,80 | 165,10 | 165,45 | 3,08% | - |
| 15.01.2025 | 157,95 | 160,95 | 157,30 | 160,50 | -0,19% | - |
| 14.01.2025 | 160,73 | 161,68 | 159,80 | 160,80 | -1,67% | - |
| 13.01.2025 | 164,02 | 167,50 | 162,00 | 163,52 | -0,86% | 3,00 |
| 10.01.2025 | 166,10 | 166,58 | 164,43 | 164,95 | -0,45% | - |
| 09.01.2025 | 165,73 | 165,98 | 165,33 | 165,70 | -1,34% | - |
| 08.01.2025 | 167,88 | 168,58 | 167,23 | 167,95 | 2,60% | 6,00 |
| 07.01.2025 | 164,45 | 167,80 | 163,27 | 163,70 | 8,11% | 123,00 |
| 06.01.2025 | 149,90 | 151,45 | 149,68 | 151,43 | 2,28% | 285,00 |
| 03.01.2025 | 146,85 | 148,45 | 146,25 | 148,05 | 0,78% | 4,00 |
| 02.01.2025 | 146,70 | 148,58 | 146,08 | 146,90 | 0,44% | - |
| 30.12.2024 | 147,02 | 147,38 | 146,23 | 146,25 | -0,70% | - |
| 27.12.2024 | 147,60 | 148,98 | 145,48 | 147,27 | 1,41% | 123,00 |
| 23.12.2024 | 144,65 | 145,23 | 143,35 | 145,23 | 1,04% | 68,00 |
| 20.12.2024 | 143,50 | 145,35 | 141,70 | 143,73 | -0,79% | 146,00 |
| 19.12.2024 | 145,38 | 145,93 | 144,43 | 144,88 | -0,28% | - |
| 18.12.2024 | 148,35 | 150,77 | 145,02 | 145,27 | -1,42% | 60,00 |
| 17.12.2024 | 147,58 | 148,20 | 146,95 | 147,38 | 0,32% | - |
| 16.12.2024 | 146,60 | 147,45 | 146,38 | 146,90 | -1,29% | - |
| 13.12.2024 | 149,65 | 150,00 | 147,98 | 148,83 | -2,74% | - |
| 12.12.2024 | 153,27 | 153,58 | 152,58 | 153,02 | -2,49% | - |
| 11.12.2024 | 153,45 | 157,55 | 153,00 | 156,93 | 2,26% | - |
| 10.12.2024 | 151,95 | 154,65 | 151,95 | 153,45 | 3,18% | - |
| 09.12.2024 | 149,90 | 150,75 | 148,33 | 148,73 | -2,40% | - |
| 06.12.2024 | 150,77 | 152,50 | 150,23 | 152,38 | -0,65% | - |
| 05.12.2024 | 155,83 | 156,38 | 153,38 | 153,38 | -2,71% | - |
| 04.12.2024 | 156,08 | 158,63 | 155,58 | 157,65 | 0,48% | - |
| 03.12.2024 | 156,45 | 157,13 | 155,52 | 156,90 | 3,98% | - |
| 02.12.2024 | 148,93 | 151,52 | 148,93 | 150,90 | 2,39% | - |
| 29.11.2024 | 146,20 | 147,75 | 145,70 | 147,38 | -0,49% | - |
| 28.11.2024 | 148,48 | 148,73 | 147,98 | 148,10 | 7,73% | 13,00 |
| 27.11.2024 | 139,02 | 139,33 | 136,93 | 137,48 | -2,03% | - |
| 26.11.2024 | 139,95 | 140,58 | 139,20 | 140,33 | -1,73% | - |
| 25.11.2024 | 142,60 | 143,05 | 142,10 | 142,80 | 3,89% | - |
| 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 |