315,950€
3,95%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 312,63 | 316,77 | 312,60 | 315,25 | 3,06% | 390,00 |
| 24.09.2026 | 300,50 | 306,67 | 296,13 | 305,90 | -0,03% | 1.532,00 |
| 23.09.2026 | 307,10 | 307,45 | 303,25 | 306,00 | 0,61% | 12,00 |
| 22.09.2026 | 304,05 | 308,60 | 302,20 | 304,15 | -0,54% | - |
| 21.09.2026 | 295,70 | 305,80 | 295,70 | 305,80 | 4,35% | 32,00 |
| 18.09.2026 | 297,35 | 297,80 | 289,00 | 293,05 | 3,92% | 970,00 |
| 17.09.2026 | 283,75 | 292,65 | 282,00 | 282,00 | -0,83% | 223,00 |
| 16.09.2026 | 285,90 | 292,15 | 283,35 | 284,35 | 1,35% | 155,00 |
| 15.09.2026 | 282,75 | 286,90 | 279,65 | 280,55 | 0,02% | 2,00 |
| 14.09.2026 | 287,85 | 287,85 | 276,05 | 280,50 | -3,56% | 7,00 |
| 11.09.2026 | 286,55 | 291,90 | 286,30 | 290,85 | 1,24% | 10,00 |
| 10.09.2026 | 293,20 | 295,15 | 285,70 | 287,30 | -2,06% | - |
| 09.09.2026 | 297,20 | 300,95 | 292,00 | 293,35 | -2,86% | - |
| 08.09.2026 | 307,65 | 307,65 | 300,00 | 302,00 | -3,03% | 20,00 |
| 07.09.2026 | 309,50 | 311,45 | 309,50 | 311,45 | 3,82% | - |
| 04.09.2026 | 293,95 | 305,05 | 292,20 | 300,00 | 2,28% | 339,00 |
| 03.09.2026 | 288,45 | 294,95 | 288,45 | 293,30 | 1,54% | - |
| 02.09.2026 | 287,20 | 290,05 | 282,55 | 288,85 | 0,45% | - |
| 01.09.2026 | 295,05 | 295,95 | 286,05 | 287,55 | -3,54% | - |
| 31.08.2026 | 300,70 | 305,00 | 298,10 | 298,10 | 0,03% | 12,00 |
| 28.08.2026 | 302,05 | 302,15 | 297,75 | 298,00 | 0,68% | - |
| 27.08.2026 | 299,95 | 305,00 | 296,00 | 296,00 | 0,08% | 100,00 |
| 26.08.2026 | 297,00 | 299,80 | 293,00 | 295,75 | -0,07% | 110,00 |
| 25.08.2026 | 295,75 | 299,95 | 295,05 | 295,95 | 1,96% | 25,00 |
| 24.08.2026 | 295,20 | 297,25 | 290,05 | 290,25 | 0,07% | 51,00 |
| 21.08.2026 | 293,40 | 294,00 | 290,05 | 290,05 | 2,85% | - |
| 20.08.2026 | 290,05 | 291,45 | 280,00 | 282,00 | -4,41% | 100,00 |
| 19.08.2026 | 294,90 | 305,30 | 293,30 | 295,00 | 1,36% | 220,00 |
| 18.08.2026 | 301,05 | 301,30 | 291,00 | 291,05 | -10,58% | 360,00 |
| 17.08.2026 | 324,30 | 328,85 | 323,25 | 325,50 | 1,99% | - |
| 14.08.2026 | 321,75 | 323,50 | 317,80 | 319,15 | -2,92% | 363,00 |
| 13.08.2026 | 326,65 | 329,90 | 322,65 | 328,75 | 1,76% | 10,00 |
| 12.08.2026 | 316,05 | 323,05 | 316,05 | 323,05 | 5,83% | - |
| 11.08.2026 | 305,45 | 307,45 | 305,15 | 305,25 | 0,00% | - |
| 10.08.2026 | 308,00 | 312,05 | 305,25 | 305,25 | -1,21% | - |
| 07.08.2026 | 300,50 | 310,60 | 297,60 | 309,00 | 2,06% | 397,00 |
| 06.08.2026 | 300,05 | 302,75 | 300,00 | 302,75 | -4,31% | - |
| 05.08.2026 | 321,90 | 322,85 | 312,80 | 316,40 | -2,75% | - |
| 04.08.2026 | 306,25 | 330,00 | 306,25 | 325,35 | 7,54% | 100,00 |
| 03.08.2026 | 301,60 | 305,80 | 294,35 | 302,55 | -0,56% | 29,00 |
| 31.07.2026 | 304,00 | 304,25 | 304,00 | 304,25 | 6,25% | 200,00 |
| 30.07.2026 | 281,85 | 315,00 | 270,00 | 286,35 | 7,11% | 542,00 |
| 29.07.2026 | 270,75 | 278,50 | 264,30 | 267,35 | -8,88% | 456,00 |
| 28.07.2026 | 299,40 | 300,10 | 288,15 | 293,40 | -8,88% | 277,00 |
| 27.07.2026 | 334,45 | 337,75 | 318,00 | 322,00 | -2,66% | 65,00 |
| 24.07.2026 | 334,65 | 339,80 | 325,05 | 330,80 | -5,77% | 206,00 |
| 23.07.2026 | 356,90 | 356,90 | 345,65 | 351,05 | -2,01% | 206,00 |
| 22.07.2026 | 352,95 | 359,00 | 351,60 | 358,25 | -2,18% | 3,00 |
| 21.07.2026 | 353,05 | 367,10 | 353,05 | 366,25 | 3,61% | 15,00 |
| 20.07.2026 | 348,00 | 364,30 | 347,90 | 353,50 | 0,53% | 568,00 |
| 17.07.2026 | 346,80 | 351,65 | 341,05 | 351,65 | -4,44% | 94,00 |
| 16.07.2026 | 375,15 | 379,90 | 365,00 | 368,00 | -3,42% | 4,00 |
| 15.07.2026 | 397,50 | 402,00 | 368,30 | 381,05 | -1,03% | 572,00 |
| 14.07.2026 | 382,85 | 390,00 | 380,05 | 385,00 | 1,25% | 14,00 |
| 13.07.2026 | 383,15 | 386,80 | 379,45 | 380,25 | -5,23% | - |
| 10.07.2026 | 389,85 | 401,35 | 388,00 | 401,25 | 2,62% | 53,00 |
| 09.07.2026 | 380,30 | 401,00 | 380,30 | 391,00 | 6,85% | 28,00 |
| 08.07.2026 | 362,40 | 367,75 | 347,00 | 365,95 | 0,81% | 513,00 |
| 07.07.2026 | 376,35 | 378,50 | 350,00 | 363,00 | -6,82% | 468,00 |
| 06.07.2026 | 387,05 | 392,85 | 387,05 | 389,55 | -0,12% | - |
| 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 |