113,000€
-6,88%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 117,38 | 117,75 | 114,00 | 115,73 | -2,98% | - |
| 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% | - |
| 11.02.2025 | 163,45 | 163,85 | 162,98 | 163,48 | -0,43% | - |
| 10.02.2025 | 163,35 | 164,40 | 163,13 | 164,18 | 1,78% | 80,00 |
| 07.02.2025 | 162,33 | 162,98 | 161,10 | 161,30 | -4,27% | - |
| 06.02.2025 | 168,50 | 169,30 | 167,93 | 168,50 | 2,26% | - |
| 05.02.2025 | 163,27 | 164,85 | 162,95 | 164,77 | 0,38% | - |
| 04.02.2025 | 162,73 | 164,15 | 161,83 | 164,15 | -0,02% | - |
| 03.02.2025 | 162,58 | 165,23 | 161,38 | 164,18 | 1,19% | - |
| 31.01.2025 | 162,93 | 163,95 | 162,20 | 162,25 | 2,45% | - |
| 30.01.2025 | 157,15 | 158,90 | 157,02 | 158,38 | 3,18% | - |
| 29.01.2025 | 154,93 | 155,13 | 152,85 | 153,50 | 0,84% | - |
| 28.01.2025 | 150,08 | 152,23 | 149,98 | 152,23 | -0,99% | - |
| 27.01.2025 | 158,13 | 158,20 | 152,90 | 153,75 | -9,17% | 90,00 |
| 24.01.2025 | 167,70 | 169,95 | 167,25 | 169,27 | 0,34% | - |
| 23.01.2025 | 167,83 | 168,70 | 167,40 | 168,70 | -0,43% | - |
| 22.01.2025 | 168,95 | 170,13 | 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% | - |