229,825€
-4,04%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 228,33 | 230,05 | 226,93 | 229,68 | -4,10% | 234,00 |
| 10.04.2026 | 235,98 | 241,90 | 233,68 | 239,50 | 4,75% | - |
| 09.04.2026 | 226,90 | 231,83 | 224,73 | 228,65 | -1,20% | - |
| 08.04.2026 | 228,10 | 233,55 | 227,65 | 231,43 | 10,78% | - |
| 07.04.2026 | 209,75 | 210,20 | 204,77 | 208,90 | -0,14% | 1.031,00 |
| 02.04.2026 | 206,85 | 210,35 | 205,05 | 209,20 | -3,55% | 885,00 |
| 01.04.2026 | 213,10 | 218,80 | 212,20 | 216,90 | 2,24% | - |
| 31.03.2026 | 204,15 | 212,30 | 201,27 | 212,15 | 4,77% | - |
| 30.03.2026 | 208,85 | 214,15 | 194,20 | 202,50 | -0,32% | 450,00 |
| 27.03.2026 | 209,45 | 212,20 | 202,40 | 203,15 | -3,83% | 1.904,00 |
| 26.03.2026 | 219,45 | 220,25 | 210,05 | 211,25 | -3,80% | - |
| 25.03.2026 | 218,75 | 222,70 | 217,85 | 219,60 | 1,20% | - |
| 24.03.2026 | 213,40 | 217,70 | 210,30 | 217,00 | 0,72% | 1.344,00 |
| 23.03.2026 | 205,20 | 218,45 | 204,60 | 215,45 | 6,47% | 1.824,00 |
| 20.03.2026 | 214,05 | 214,65 | 201,90 | 202,35 | -5,00% | 336,00 |
| 19.03.2026 | 213,75 | 214,90 | 209,90 | 213,00 | 0,07% | 24,00 |
| 18.03.2026 | 219,00 | 219,15 | 212,35 | 212,85 | -1,46% | - |
| 17.03.2026 | 211,65 | 216,95 | 211,35 | 216,00 | -0,28% | - |
| 16.03.2026 | 215,15 | 218,55 | 213,70 | 216,60 | 2,85% | - |
| 13.03.2026 | 208,75 | 213,45 | 206,30 | 210,60 | 1,01% | - |
| 12.03.2026 | 216,70 | 217,90 | 203,25 | 208,50 | -4,18% | 45,00 |
| 11.03.2026 | 221,05 | 221,20 | 216,20 | 217,60 | -0,18% | - |
| 10.03.2026 | 216,80 | 223,85 | 216,75 | 218,00 | -2,02% | 250,00 |
| 09.03.2026 | 210,25 | 224,65 | 210,25 | 222,50 | 0,43% | 1.490,00 |
| 06.03.2026 | 228,05 | 228,10 | 219,80 | 221,55 | -1,60% | - |
| 05.03.2026 | 229,35 | 231,40 | 221,55 | 225,15 | -3,41% | 220,00 |
| 04.03.2026 | 222,50 | 233,80 | 221,90 | 233,10 | 1,68% | - |
| 03.03.2026 | 231,60 | 231,65 | 220,95 | 229,25 | -4,22% | 2.397,00 |
| 02.03.2026 | 236,85 | 240,10 | 233,60 | 239,35 | 0,57% | 4.924,00 |
| 27.02.2026 | 240,00 | 240,60 | 234,65 | 238,00 | -0,83% | - |
| 26.02.2026 | 247,35 | 248,55 | 238,75 | 240,00 | -7,17% | 660,00 |
| 25.02.2026 | 252,85 | 258,55 | 252,70 | 258,55 | 5,70% | 675,00 |
| 24.02.2026 | 243,00 | 245,10 | 241,00 | 244,60 | 0,91% | - |
| 23.02.2026 | 244,30 | 247,45 | 241,10 | 242,40 | -1,26% | 4.147,00 |
| 20.02.2026 | 241,10 | 246,50 | 240,45 | 245,50 | 1,51% | - |
| 19.02.2026 | 244,10 | 244,15 | 240,80 | 241,85 | -0,12% | 359,00 |
| 18.02.2026 | 237,60 | 243,85 | 236,10 | 242,15 | 3,22% | - |
| 17.02.2026 | 232,35 | 234,95 | 230,85 | 234,60 | 3,42% | 456,00 |
| 16.02.2026 | 228,00 | 228,30 | 226,75 | 226,85 | -2,51% | - |
| 13.02.2026 | 230,30 | 233,20 | 229,45 | 232,70 | 5,58% | 1.050,00 |
| 12.02.2026 | 224,85 | 228,50 | 219,45 | 220,40 | -5,65% | - |
| 11.02.2026 | 227,30 | 235,20 | 226,80 | 233,60 | 3,39% | - |
| 10.02.2026 | 225,25 | 227,40 | 224,30 | 225,95 | 1,07% | - |
| 09.02.2026 | 219,35 | 223,95 | 217,20 | 223,55 | 2,08% | 1.900,00 |
| 06.02.2026 | 217,75 | 229,95 | 210,90 | 219,00 | 3,45% | 550,00 |
| 05.02.2026 | 217,40 | 221,55 | 208,40 | 211,70 | -0,33% | 628,00 |
| 04.02.2026 | 221,35 | 223,60 | 206,00 | 212,40 | -3,72% | 46,00 |
| 03.02.2026 | 226,05 | 226,55 | 218,30 | 220,60 | -1,12% | 2.300,00 |
| 02.02.2026 | 216,30 | 223,40 | 214,90 | 223,10 | -0,78% | 700,00 |
| 30.01.2026 | 226,50 | 226,65 | 223,55 | 224,85 | -1,06% | 700,00 |
| 29.01.2026 | 223,95 | 229,00 | 220,00 | 227,25 | -4,11% | 530,00 |
| 28.01.2026 | 240,95 | 245,55 | 232,50 | 237,00 | 2,91% | 5.500,00 |
| 27.01.2026 | 227,90 | 232,60 | 227,55 | 230,30 | 3,41% | - |
| 26.01.2026 | 223,50 | 224,05 | 221,90 | 222,70 | -0,31% | 54,00 |
| 23.01.2026 | 223,45 | 224,75 | 219,70 | 223,40 | -2,66% | - |
| 22.01.2026 | 227,60 | 230,55 | 225,50 | 229,50 | 1,26% | 410,00 |
| 21.01.2026 | 220,75 | 227,20 | 220,75 | 226,65 | 3,75% | - |
| 20.01.2026 | 221,60 | 221,60 | 216,50 | 218,45 | -3,98% | 1.920,00 |
| 19.01.2026 | 228,85 | 229,10 | 227,50 | 227,50 | -0,02% | - |
| 16.01.2026 | 229,00 | 229,60 | 224,75 | 227,55 | -4,15% | 1.720,00 |
| 15.01.2026 | 231,10 | 238,70 | 230,35 | 237,40 | 6,10% | 2.926,00 |
| 14.01.2026 | 226,55 | 229,35 | 217,00 | 223,75 | 2,08% | 610,00 |
| 13.01.2026 | 220,35 | 224,85 | 218,80 | 219,20 | 0,34% | 530,00 |
| 12.01.2026 | 215,50 | 218,65 | 215,40 | 218,45 | 0,53% | 894,00 |
| 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% | - |