393,000€
3,42%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 394,35 | 400,20 | 390,00 | 390,00 | 2,63% | - |
| 02.07.2026 | 400,75 | 403,00 | 379,45 | 380,00 | -3,80% | 347,00 |
| 01.07.2026 | 424,60 | 429,00 | 394,90 | 395,00 | -7,48% | 810,00 |
| 30.06.2026 | 424,10 | 427,15 | 411,30 | 426,95 | -0,92% | 222,00 |
| 29.06.2026 | 396,45 | 433,65 | 396,45 | 430,90 | 8,04% | 317,00 |
| 26.06.2026 | 391,05 | 405,60 | 386,85 | 398,85 | -1,99% | 164,00 |
| 25.06.2026 | 408,40 | 411,85 | 401,20 | 406,95 | 4,98% | 484,00 |
| 24.06.2026 | 386,35 | 387,65 | 377,50 | 387,65 | -1,74% | 152,00 |
| 23.06.2026 | 404,55 | 404,75 | 378,05 | 394,50 | -6,97% | 209,00 |
| 22.06.2026 | 416,25 | 431,10 | 416,25 | 424,05 | 3,64% | 44,00 |
| 19.06.2026 | 403,05 | 412,75 | 403,05 | 409,15 | -3,73% | 40,00 |
| 18.06.2026 | 413,10 | 430,00 | 413,10 | 425,00 | 6,16% | 465,00 |
| 17.06.2026 | 391,35 | 408,00 | 389,10 | 400,35 | 6,17% | 258,00 |
| 16.06.2026 | 383,05 | 385,55 | 377,10 | 377,10 | -4,84% | 577,00 |
| 15.06.2026 | 392,05 | 397,50 | 390,15 | 396,30 | 5,72% | 798,00 |
| 12.06.2026 | 371,85 | 375,80 | 365,80 | 374,85 | 2,70% | 108,00 |
| 11.06.2026 | 341,10 | 365,00 | 341,10 | 365,00 | 10,57% | 406,00 |
| 10.06.2026 | 334,80 | 349,80 | 328,10 | 330,10 | 2,07% | 406,00 |
| 09.06.2026 | 326,20 | 332,35 | 311,65 | 323,40 | 2,12% | 541,00 |
| 08.06.2026 | 296,25 | 320,25 | 296,25 | 316,70 | 1,80% | 172,00 |
| 05.06.2026 | 321,40 | 321,55 | 309,20 | 311,10 | -9,58% | 101,00 |
| 04.06.2026 | 338,65 | 346,05 | 330,35 | 344,05 | 5,70% | 510,00 |
| 03.06.2026 | 326,70 | 330,00 | 323,50 | 325,50 | 10,34% | 80,00 |
| 02.06.2026 | 287,00 | 296,40 | 286,30 | 295,00 | 2,43% | 239,00 |
| 01.06.2026 | 285,45 | 288,00 | 283,05 | 288,00 | -0,83% | 451,00 |
| 29.05.2026 | 286,70 | 294,00 | 286,70 | 290,40 | 0,83% | 20,00 |
| 28.05.2026 | 282,10 | 288,60 | 280,80 | 288,00 | 2,18% | 156,00 |
| 27.05.2026 | 284,60 | 287,00 | 280,35 | 281,85 | -0,46% | 4,00 |
| 26.05.2026 | 275,70 | 283,15 | 275,70 | 283,15 | -0,84% | 142,00 |
| 25.05.2026 | 281,70 | 285,60 | 279,35 | 285,55 | 4,77% | - |
| 22.05.2026 | 268,50 | 272,55 | 267,45 | 272,55 | 2,29% | 12,00 |
| 21.05.2026 | 262,10 | 266,65 | 261,85 | 266,45 | 3,48% | 50,00 |
| 20.05.2026 | 250,35 | 260,00 | 250,35 | 257,50 | -0,19% | 30,00 |
| 19.05.2026 | 255,30 | 258,50 | 253,70 | 258,00 | -3,44% | - |
| 18.05.2026 | 267,75 | 270,05 | 264,35 | 267,20 | -3,36% | - |
| 15.05.2026 | 273,20 | 277,15 | 273,20 | 276,50 | -1,02% | 176,00 |
| 14.05.2026 | 277,45 | 283,05 | 277,45 | 279,35 | -1,69% | 280,00 |
| 13.05.2026 | 278,80 | 285,45 | 276,05 | 284,15 | 2,64% | 286,00 |
| 12.05.2026 | 281,05 | 281,60 | 276,35 | 276,85 | -2,89% | 482,00 |
| 11.05.2026 | 280,50 | 286,95 | 280,30 | 285,10 | -1,91% | 140,00 |
| 08.05.2026 | 281,80 | 292,25 | 281,75 | 290,65 | 5,00% | 424,00 |
| 07.05.2026 | 280,60 | 283,35 | 276,65 | 276,80 | -2,09% | 93,00 |
| 06.05.2026 | 269,90 | 282,70 | 269,90 | 282,70 | 5,43% | 332,00 |
| 05.05.2026 | 260,55 | 275,35 | 260,55 | 268,15 | 2,78% | 270,00 |
| 04.05.2026 | 256,00 | 264,45 | 255,35 | 260,90 | 1,32% | 558,00 |
| 30.04.2026 | 247,85 | 258,75 | 246,55 | 257,50 | 8,65% | 200,00 |
| 29.04.2026 | 236,10 | 242,40 | 236,10 | 237,00 | 0,04% | 479,00 |
| 28.04.2026 | 241,35 | 242,20 | 236,90 | 236,90 | -4,65% | - |
| 27.04.2026 | 250,10 | 252,90 | 247,85 | 248,45 | 0,16% | - |
| 24.04.2026 | 244,20 | 248,50 | 243,95 | 248,05 | 2,35% | - |
| 23.04.2026 | 240,90 | 244,75 | 240,75 | 242,35 | -0,92% | - |
| 22.04.2026 | 241,20 | 245,50 | 240,70 | 244,60 | 1,22% | - |
| 21.04.2026 | 242,25 | 244,65 | 241,05 | 241,65 | 1,75% | - |
| 20.04.2026 | 236,80 | 237,90 | 234,60 | 237,50 | -1,70% | 80,00 |
| 17.04.2026 | 235,20 | 242,25 | 232,95 | 241,60 | 0,06% | 31,00 |
| 16.04.2026 | 244,70 | 245,20 | 237,40 | 241,45 | 4,82% | 97,00 |
| 15.04.2026 | 230,90 | 234,10 | 229,60 | 230,35 | -1,92% | - |
| 14.04.2026 | 231,20 | 236,35 | 230,90 | 234,85 | 2,13% | - |
| 13.04.2026 | 231,50 | 231,50 | 225,75 | 229,95 | -3,99% | 9,00 |
| 10.04.2026 | 234,50 | 241,55 | 231,95 | 239,50 | 4,75% | - |
| 09.04.2026 | 225,85 | 229,55 | 223,30 | 228,65 | -0,39% | - |
| 08.04.2026 | 230,80 | 232,95 | 228,90 | 229,55 | 10,71% | - |
| 07.04.2026 | 209,00 | 209,70 | 204,30 | 207,35 | -0,31% | 61,00 |
| 02.04.2026 | 208,00 | 208,40 | 205,20 | 208,00 | -3,57% | 63,00 |
| 01.04.2026 | 211,40 | 217,20 | 211,30 | 215,70 | 2,57% | - |
| 31.03.2026 | 201,60 | 210,30 | 200,20 | 210,30 | 5,70% | 15,00 |
| 30.03.2026 | 212,90 | 213,10 | 198,45 | 198,95 | -1,36% | 36,00 |
| 27.03.2026 | 208,30 | 209,20 | 201,20 | 201,70 | -4,04% | 366,00 |
| 26.03.2026 | 217,80 | 218,30 | 208,60 | 210,20 | -4,28% | - |
| 25.03.2026 | 217,40 | 220,60 | 217,10 | 219,60 | 2,28% | - |
| 24.03.2026 | 211,60 | 215,00 | 209,70 | 214,70 | 0,47% | 48,00 |
| 23.03.2026 | 204,40 | 216,50 | 204,10 | 213,70 | 6,16% | 96,00 |
| 20.03.2026 | 212,60 | 213,30 | 200,80 | 201,30 | -5,49% | 48,00 |
| 19.03.2026 | 212,10 | 213,10 | 210,60 | 213,00 | 0,76% | 1,00 |
| 18.03.2026 | 220,70 | 220,70 | 210,90 | 211,40 | -1,45% | 1,00 |
| 17.03.2026 | 213,10 | 216,00 | 210,40 | 214,50 | -0,37% | - |
| 16.03.2026 | 213,20 | 217,90 | 213,20 | 215,30 | 3,41% | - |
| 13.03.2026 | 207,30 | 212,00 | 207,30 | 208,20 | -3,34% | - |
| 12.03.2026 | 216,90 | 217,20 | 209,40 | 215,40 | -1,01% | 30,00 |
| 11.03.2026 | 218,90 | 219,60 | 215,10 | 217,60 | 0,32% | - |
| 10.03.2026 | 219,60 | 222,10 | 216,80 | 216,90 | -2,52% | 24,00 |
| 09.03.2026 | 211,20 | 223,30 | 210,70 | 222,50 | 1,18% | 145,00 |
| 06.03.2026 | 226,50 | 226,80 | 219,30 | 219,90 | -0,99% | - |
| 05.03.2026 | 226,10 | 233,00 | 221,40 | 222,10 | -3,60% | 55,00 |
| 04.03.2026 | 221,20 | 230,40 | 221,20 | 230,40 | 2,67% | 37,00 |
| 03.03.2026 | 228,50 | 228,50 | 220,00 | 224,40 | -5,63% | 97,00 |
| 02.03.2026 | 235,60 | 238,10 | 233,20 | 237,80 | 0,13% | 710,00 |
| 27.02.2026 | 238,20 | 238,80 | 234,30 | 237,50 | -1,04% | - |
| 26.02.2026 | 246,40 | 246,90 | 240,00 | 240,00 | -6,61% | 40,00 |
| 25.02.2026 | 246,50 | 257,10 | 246,50 | 257,00 | 5,54% | 50,00 |
| 24.02.2026 | 240,70 | 243,50 | 239,80 | 243,50 | 1,63% | - |
| 23.02.2026 | 242,70 | 246,10 | 239,50 | 239,60 | -1,20% | 174,00 |
| 20.02.2026 | 239,10 | 242,50 | 238,80 | 242,50 | 1,08% | - |
| 19.02.2026 | 242,10 | 242,20 | 239,40 | 239,90 | 0,00% | 29,00 |
| 18.02.2026 | 236,20 | 240,10 | 236,20 | 239,90 | 3,01% | - |
| 17.02.2026 | 228,20 | 232,90 | 228,20 | 232,90 | 3,37% | 48,00 |
| 16.02.2026 | 225,90 | 226,60 | 225,30 | 225,30 | -2,55% | - |
| 13.02.2026 | 229,20 | 231,40 | 228,60 | 231,20 | 4,90% | 35,00 |
| 12.02.2026 | 223,60 | 225,70 | 220,40 | 220,40 | -2,65% | - |
| 11.02.2026 | 225,90 | 226,40 | 225,50 | 226,40 | 0,62% | - |