157,800€
-1,10%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 160,08 | 160,08 | 158,60 | 158,98 | -0,36% | - |
| 03.07.2025 | 159,18 | 159,55 | 159,02 | 159,55 | 1,87% | - |
| 02.07.2025 | 157,70 | 157,70 | 156,23 | 156,63 | -0,74% | - |
| 01.07.2025 | 159,45 | 159,77 | 157,55 | 157,80 | -2,02% | - |
| 30.06.2025 | 163,88 | 164,10 | 160,65 | 161,05 | -2,26% | 15,00 |
| 27.06.2025 | 162,90 | 165,38 | 162,60 | 164,77 | 4,62% | - |
| 26.06.2025 | 156,48 | 157,50 | 156,02 | 157,50 | 5,25% | 7,00 |
| 25.06.2025 | 149,93 | 150,45 | 149,48 | 149,65 | 2,19% | - |
| 24.06.2025 | 145,80 | 146,45 | 145,68 | 146,45 | 3,59% | - |
| 23.06.2025 | 139,90 | 141,43 | 139,90 | 141,38 | -0,60% | - |
| 20.06.2025 | 143,77 | 144,23 | 141,93 | 142,23 | -0,72% | - |
| 19.06.2025 | 144,75 | 144,80 | 143,25 | 143,25 | -3,29% | - |
| 18.06.2025 | 148,55 | 148,70 | 147,93 | 148,13 | 0,94% | - |
| 17.06.2025 | 147,77 | 147,93 | 146,45 | 146,75 | 1,45% | - |
| 16.06.2025 | 144,05 | 145,52 | 144,05 | 144,65 | 0,77% | - |
| 13.06.2025 | 143,20 | 144,77 | 143,20 | 143,55 | -4,52% | - |
| 12.06.2025 | 150,55 | 150,63 | 149,68 | 150,35 | 0,92% | - |
| 11.06.2025 | 149,10 | 151,10 | 148,88 | 148,98 | 3,40% | - |
| 10.06.2025 | 144,13 | 144,18 | 143,25 | 144,08 | -0,45% | - |
| 09.06.2025 | 144,00 | 145,13 | 143,88 | 144,73 | -0,10% | - |
| 06.06.2025 | 143,10 | 144,88 | 143,08 | 144,88 | 2,31% | - |
| 05.06.2025 | 142,60 | 142,85 | 141,05 | 141,60 | 3,43% | - |
| 04.06.2025 | 137,58 | 137,58 | 136,27 | 136,90 | -0,99% | - |
| 03.06.2025 | 137,48 | 138,40 | 136,98 | 138,27 | -1,32% | - |
| 02.06.2025 | 138,48 | 140,13 | 138,00 | 140,13 | -2,69% | - |
| 30.05.2025 | 143,45 | 144,75 | 143,45 | 144,00 | -0,07% | - |
| 29.05.2025 | 146,55 | 146,75 | 143,00 | 144,10 | 1,37% | - |
| 28.05.2025 | 142,20 | 142,52 | 141,33 | 142,15 | -2,24% | - |
| 27.05.2025 | 142,33 | 145,55 | 142,15 | 145,40 | 1,10% | - |
| 26.05.2025 | 143,05 | 144,15 | 143,00 | 143,83 | 3,55% | - |
| 23.05.2025 | 140,30 | 140,43 | 137,27 | 138,90 | -0,75% | - |
| 22.05.2025 | 140,05 | 140,65 | 138,75 | 139,95 | -0,53% | - |
| 21.05.2025 | 142,95 | 142,95 | 140,23 | 140,70 | -2,04% | - |
| 20.05.2025 | 143,70 | 143,93 | 143,33 | 143,63 | 1,13% | 25,00 |
| 19.05.2025 | 141,60 | 142,18 | 140,70 | 142,02 | -2,44% | - |
| 16.05.2025 | 144,48 | 145,70 | 144,27 | 145,58 | -1,14% | - |
| 15.05.2025 | 147,25 | 147,50 | 146,75 | 147,25 | 1,31% | - |
| 14.05.2025 | 147,25 | 147,55 | 144,95 | 145,35 | -0,41% | - |
| 13.05.2025 | 146,20 | 146,50 | 145,43 | 145,95 | 1,39% | 10,00 |
| 12.05.2025 | 140,33 | 144,27 | 139,80 | 143,95 | 4,82% | 100,00 |
| 09.05.2025 | 137,83 | 138,40 | 136,68 | 137,33 | -1,10% | - |
| 08.05.2025 | 137,88 | 140,05 | 137,38 | 138,85 | 2,78% | - |
| 07.05.2025 | 134,48 | 136,33 | 133,48 | 135,10 | 3,98% | 276,00 |
| 06.05.2025 | 130,88 | 130,95 | 129,85 | 129,93 | -2,35% | - |
| 05.05.2025 | 129,88 | 133,38 | 129,73 | 133,05 | 2,21% | - |
| 02.05.2025 | 128,55 | 130,23 | 127,90 | 130,18 | -1,92% | 20,00 |
| 30.04.2025 | 131,85 | 132,73 | 130,20 | 132,73 | 0,70% | - |
| 29.04.2025 | 131,43 | 131,98 | 130,63 | 131,80 | 0,71% | 11,00 |
| 28.04.2025 | 129,70 | 131,05 | 129,70 | 130,88 | -0,19% | 20,00 |
| 25.04.2025 | 129,85 | 131,13 | 129,85 | 131,13 | 2,98% | - |
| 24.04.2025 | 125,55 | 127,33 | 125,03 | 127,33 | 3,88% | - |
| 23.04.2025 | 121,30 | 123,00 | 121,30 | 122,58 | 0,20% | - |
| 22.04.2025 | 118,18 | 122,40 | 118,18 | 122,33 | -0,41% | 20,00 |
| 17.04.2025 | 120,68 | 123,90 | 120,68 | 122,83 | 1,42% | - |
| 16.04.2025 | 120,78 | 122,63 | 120,35 | 121,10 | -2,98% | - |
| 15.04.2025 | 124,13 | 125,40 | 123,13 | 124,83 | 0,26% | - |
| 14.04.2025 | 123,93 | 124,83 | 122,83 | 124,50 | 2,87% | 100,00 |
| 11.04.2025 | 120,08 | 121,60 | 117,48 | 121,03 | 3,80% | - |
| 10.04.2025 | 121,40 | 122,28 | 113,50 | 116,60 | -5,87% | - |
| 09.04.2025 | 108,85 | 125,83 | 108,15 | 123,88 | 8,54% | - |
| 08.04.2025 | 114,25 | 120,80 | 112,80 | 114,13 | 2,52% | - |
| 07.04.2025 | 108,18 | 115,05 | 103,80 | 111,33 | -0,13% | - |
| 04.04.2025 | 117,38 | 117,75 | 110,98 | 111,48 | -6,54% | - |
| 03.04.2025 | 122,55 | 123,48 | 118,55 | 119,28 | -6,91% | - |
| 02.04.2025 | 127,73 | 128,40 | 126,53 | 128,13 | 1,69% | 200,00 |
| 01.04.2025 | 125,08 | 126,23 | 124,18 | 126,00 | 0,56% | - |
| 31.03.2025 | 125,05 | 125,63 | 123,03 | 125,30 | -2,59% | - |
| 28.03.2025 | 131,77 | 131,83 | 128,58 | 128,63 | -5,92% | - |
| 27.03.2025 | 137,18 | 137,33 | 136,65 | 136,73 | -1,07% | - |
| 26.03.2025 | 139,35 | 139,45 | 138,13 | 138,20 | -0,65% | - |
| 25.03.2025 | 137,40 | 139,20 | 137,35 | 139,10 | 0,74% | - |
| 24.03.2025 | 137,10 | 138,33 | 136,95 | 138,08 | 0,27% | - |
| 21.03.2025 | 138,08 | 138,30 | 137,10 | 137,70 | 0,58% | - |
| 20.03.2025 | 137,45 | 137,83 | 136,20 | 136,90 | -0,38% | 15,00 |
| 19.03.2025 | 135,75 | 137,88 | 135,75 | 137,43 | 0,88% | - |
| 18.03.2025 | 136,50 | 136,68 | 135,75 | 136,23 | -0,76% | - |
| 17.03.2025 | 136,20 | 137,88 | 135,90 | 137,27 | 1,57% | - |
| 14.03.2025 | 133,58 | 135,85 | 133,35 | 135,15 | 2,06% | - |
| 13.03.2025 | 132,70 | 133,02 | 131,95 | 132,43 | -0,21% | - |
| 12.03.2025 | 131,73 | 133,63 | 131,38 | 132,70 | 1,39% | - |
| 11.03.2025 | 133,05 | 133,18 | 129,40 | 130,88 | -0,46% | 10,00 |
| 10.03.2025 | 134,38 | 134,75 | 130,58 | 131,48 | -1,42% | 55,00 |
| 07.03.2025 | 131,80 | 133,52 | 130,23 | 133,38 | 0,15% | - |
| 06.03.2025 | 135,95 | 136,20 | 133,10 | 133,18 | -4,05% | - |
| 05.03.2025 | 139,00 | 139,20 | 136,83 | 138,80 | -1,07% | - |
| 04.03.2025 | 143,77 | 143,77 | 139,23 | 140,30 | 0,04% | - |
| 03.03.2025 | 143,25 | 143,55 | 140,15 | 140,25 | -2,06% | - |
| 28.02.2025 | 141,43 | 143,20 | 140,45 | 143,20 | -1,67% | - |
| 27.02.2025 | 148,33 | 148,45 | 145,52 | 145,63 | -0,58% | - |
| 26.02.2025 | 146,45 | 147,68 | 146,05 | 146,48 | -4,45% | 5,00 |
| 25.02.2025 | 154,15 | 154,55 | 152,60 | 153,30 | -4,43% | - |
| 24.02.2025 | 162,13 | 162,43 | 158,00 | 160,40 | 0,28% | 115,00 |
| 21.02.2025 | 161,10 | 162,05 | 159,63 | 159,95 | -0,05% | - |
| 20.02.2025 | 161,58 | 161,58 | 159,43 | 160,02 | -2,22% | - |
| 19.02.2025 | 163,88 | 164,13 | 162,58 | 163,65 | 3,51% | - |
| 18.02.2025 | 158,27 | 158,50 | 157,75 | 158,10 | 1,20% | - |
| 17.02.2025 | 156,08 | 156,40 | 155,83 | 156,23 | 0,60% | 14,00 |
| 14.02.2025 | 155,90 | 156,00 | 154,43 | 155,30 | -2,19% | - |
| 13.02.2025 | 157,55 | 158,88 | 157,25 | 158,77 | -1,20% | - |
| 12.02.2025 | 161,98 | 161,98 | 159,60 | 160,70 | -1,70% | - |