166,350€
4,43%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 165,25 | 165,68 | 165,18 | 165,68 | 4,00% | - |
| 14.10.2025 | 161,40 | 163,38 | 159,30 | 159,30 | 0,31% | - |
| 13.10.2025 | 157,65 | 162,63 | 157,52 | 158,80 | -2,77% | 148,00 |
| 10.10.2025 | 166,08 | 166,08 | 162,43 | 163,33 | -3,16% | - |
| 09.10.2025 | 167,55 | 168,65 | 167,15 | 168,65 | 1,87% | - |
| 08.10.2025 | 165,60 | 166,08 | 165,40 | 165,55 | -3,93% | - |
| 07.10.2025 | 172,27 | 172,33 | 170,65 | 172,33 | -1,10% | - |
| 06.10.2025 | 174,40 | 178,00 | 174,00 | 174,25 | 6,84% | 50,00 |
| 03.10.2025 | 164,10 | 166,25 | 163,10 | 163,10 | 2,00% | - |
| 02.10.2025 | 161,00 | 162,73 | 159,90 | 159,90 | 7,19% | - |
| 01.10.2025 | 149,20 | 149,20 | 148,95 | 149,18 | -0,47% | - |
| 30.09.2025 | 151,98 | 151,98 | 148,88 | 149,88 | -0,05% | - |
| 29.09.2025 | 151,35 | 153,55 | 149,95 | 149,95 | -2,34% | - |
| 26.09.2025 | 152,58 | 154,77 | 150,10 | 153,55 | -0,55% | 100,00 |
| 25.09.2025 | 158,63 | 158,63 | 154,40 | 154,40 | 0,52% | 35,00 |
| 24.09.2025 | 155,83 | 157,20 | 148,00 | 153,60 | -0,58% | - |
| 23.09.2025 | 154,65 | 154,70 | 154,40 | 154,50 | -1,25% | - |
| 22.09.2025 | 152,68 | 156,45 | 152,10 | 156,45 | 4,33% | 40,00 |
| 19.09.2025 | 146,05 | 149,95 | 145,80 | 149,95 | -0,79% | 18,00 |
| 18.09.2025 | 146,27 | 151,15 | 146,10 | 151,15 | 7,75% | 116,00 |
| 17.09.2025 | 139,95 | 140,27 | 139,88 | 140,27 | 6,07% | - |
| 16.09.2025 | 132,83 | 134,38 | 131,65 | 132,25 | 1,61% | - |
| 15.09.2025 | 130,58 | 132,30 | 130,15 | 130,15 | -1,51% | 600,00 |
| 12.09.2025 | 129,88 | 132,15 | 129,55 | 132,15 | 7,31% | 2.427,00 |
| 11.09.2025 | 123,70 | 125,25 | 123,15 | 123,15 | 0,76% | 10,00 |
| 10.09.2025 | 122,10 | 122,23 | 121,98 | 122,23 | 2,54% | - |
| 08.09.2025 | 118,80 | 119,33 | 118,65 | 119,20 | 3,65% | - |
| 05.09.2025 | 116,93 | 117,50 | 115,00 | 115,00 | -1,52% | - |
| 04.09.2025 | 116,08 | 116,83 | 115,88 | 116,78 | 2,66% | - |
| 03.09.2025 | 115,30 | 115,80 | 113,75 | 113,75 | -1,52% | - |
| 02.09.2025 | 117,70 | 117,75 | 115,50 | 115,50 | -0,65% | 20,00 |
| 01.09.2025 | 117,43 | 118,05 | 116,25 | 116,25 | -3,69% | - |
| 29.08.2025 | 120,03 | 120,70 | 117,90 | 120,70 | -1,91% | 607,00 |
| 28.08.2025 | 120,95 | 123,05 | 120,90 | 123,05 | 3,45% | 4,00 |
| 27.08.2025 | 118,50 | 118,95 | 118,30 | 118,95 | 0,08% | - |
| 26.08.2025 | 117,33 | 118,85 | 116,98 | 118,85 | 1,52% | 60,00 |
| 25.08.2025 | 117,50 | 117,90 | 116,63 | 117,08 | -0,28% | - |
| 22.08.2025 | 116,73 | 117,65 | 116,65 | 117,40 | -1,03% | 120,00 |
| 21.08.2025 | 119,13 | 119,13 | 118,23 | 118,63 | -2,27% | - |
| 20.08.2025 | 121,75 | 122,03 | 120,68 | 121,38 | -1,38% | - |
| 19.08.2025 | 123,68 | 124,20 | 122,85 | 123,08 | 0,35% | - |
| 18.08.2025 | 122,33 | 122,98 | 122,05 | 122,65 | -0,71% | 4,00 |
| 15.08.2025 | 125,35 | 125,98 | 123,53 | 123,53 | -0,32% | - |
| 14.08.2025 | 123,68 | 124,10 | 123,23 | 123,93 | -0,94% | - |
| 13.08.2025 | 125,55 | 126,43 | 124,80 | 125,10 | -1,55% | - |
| 12.08.2025 | 125,20 | 127,38 | 124,43 | 127,08 | 2,69% | - |
| 11.08.2025 | 123,70 | 125,53 | 123,45 | 123,75 | -1,51% | - |
| 08.08.2025 | 124,08 | 126,05 | 122,05 | 125,65 | 2,28% | 140,00 |
| 07.08.2025 | 122,38 | 123,78 | 122,25 | 122,85 | -2,05% | 20,00 |
| 06.08.2025 | 126,88 | 126,88 | 123,00 | 125,43 | -4,20% | 180,00 |
| 05.08.2025 | 131,48 | 132,08 | 130,40 | 130,93 | -1,98% | - |
| 04.08.2025 | 131,73 | 133,58 | 131,38 | 133,58 | 4,83% | - |
| 01.08.2025 | 130,30 | 130,30 | 126,13 | 127,43 | -10,34% | 36,00 |
| 31.07.2025 | 161,40 | 161,40 | 136,13 | 142,13 | -10,99% | 67,00 |
| 30.07.2025 | 159,48 | 160,43 | 159,13 | 159,68 | 1,51% | - |
| 29.07.2025 | 157,15 | 158,88 | 157,05 | 157,30 | -0,13% | - |
| 28.07.2025 | 157,93 | 157,98 | 156,63 | 157,50 | -2,11% | 3,00 |
| 25.07.2025 | 162,20 | 162,20 | 160,63 | 160,90 | -0,12% | - |
| 24.07.2025 | 163,15 | 163,30 | 160,80 | 161,10 | -2,27% | - |
| 23.07.2025 | 163,08 | 165,63 | 161,70 | 164,85 | 3,91% | - |
| 22.07.2025 | 158,88 | 159,80 | 158,15 | 158,65 | -1,55% | - |
| 21.07.2025 | 161,10 | 162,02 | 160,50 | 161,15 | 0,72% | - |
| 18.07.2025 | 160,20 | 161,02 | 159,52 | 160,00 | -1,37% | - |
| 17.07.2025 | 160,68 | 162,73 | 160,63 | 162,23 | 0,60% | - |
| 16.07.2025 | 162,50 | 162,50 | 158,58 | 161,25 | 1,70% | - |
| 15.07.2025 | 158,70 | 159,33 | 158,23 | 158,55 | 2,75% | - |
| 14.07.2025 | 154,33 | 154,45 | 153,13 | 154,30 | -1,23% | - |
| 11.07.2025 | 156,80 | 157,20 | 155,68 | 156,23 | -0,65% | - |
| 10.07.2025 | 156,13 | 157,55 | 156,13 | 157,25 | -1,16% | - |
| 09.07.2025 | 157,70 | 159,30 | 157,50 | 159,10 | -0,84% | - |
| 08.07.2025 | 159,58 | 160,77 | 159,27 | 160,45 | 1,78% | 13,00 |
| 07.07.2025 | 158,73 | 159,35 | 157,55 | 157,65 | -0,83% | - |
| 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% | - |