45,100€
-15,72%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 49,15 | 49,90 | 45,10 | 45,10 | -16,49% | 7.686,00 |
| 04.11.2026 | 54,67 | 55,98 | 53,22 | 54,01 | -3,33% | 16.875,00 |
| 03.11.2026 | 55,85 | 56,53 | 55,57 | 55,87 | 0,03% | 5.000,00 |
| 02.11.2026 | 56,76 | 57,58 | 55,85 | 55,85 | 1,84% | 4.200,00 |
| 30.10.2026 | 56,61 | 57,23 | 53,10 | 54,84 | -1,68% | 3.690,00 |
| 29.10.2026 | 56,95 | 58,00 | 55,50 | 55,78 | -0,94% | 3.840,00 |
| 28.10.2026 | 56,56 | 57,49 | 56,07 | 56,31 | 2,57% | 4.460,00 |
| 27.10.2026 | 53,44 | 54,99 | 53,17 | 54,90 | 3,85% | - |
| 26.10.2026 | 51,86 | 53,36 | 51,53 | 52,86 | -1,01% | - |
| 23.10.2026 | 53,45 | 54,19 | 52,56 | 53,40 | 1,71% | 5.450,00 |
| 22.10.2026 | 53,76 | 53,97 | 52,23 | 52,50 | -9,04% | 250,00 |
| 21.10.2026 | 57,42 | 58,07 | 56,92 | 57,72 | 0,05% | - |
| 20.10.2026 | 56,87 | 57,87 | 56,47 | 57,69 | -0,64% | 1.104,00 |
| 19.10.2026 | 58,41 | 59,35 | 58,06 | 58,06 | 1,90% | 2.305,00 |
| 16.10.2026 | 59,41 | 60,59 | 56,98 | 56,98 | -3,88% | 668,00 |
| 15.10.2026 | 58,61 | 59,42 | 57,16 | 59,28 | -3,83% | 946,00 |
| 14.10.2026 | 64,01 | 64,71 | 61,55 | 61,64 | -5,26% | 1.220,00 |
| 13.10.2026 | 65,41 | 66,19 | 64,01 | 65,06 | -3,56% | 100,00 |
| 12.10.2026 | 69,28 | 69,82 | 67,45 | 67,46 | -3,46% | 1.296,00 |
| 09.10.2026 | 69,00 | 69,88 | 68,80 | 69,88 | 4,78% | 106,00 |
| 08.10.2026 | 69,22 | 69,39 | 66,69 | 66,69 | -2,86% | 13,00 |
| 07.10.2026 | 70,02 | 70,31 | 68,48 | 68,65 | -3,82% | 443,00 |
| 06.10.2026 | 71,58 | 73,21 | 71,24 | 71,38 | 1,44% | 282,00 |
| 02.10.2026 | 67,06 | 70,66 | 67,06 | 70,37 | 1,30% | - |
| 01.10.2026 | 69,50 | 70,55 | 68,02 | 69,47 | 4,42% | 150,00 |
| 30.09.2026 | 65,69 | 67,32 | 65,42 | 66,53 | 1,62% | 220,00 |
| 29.09.2026 | 62,89 | 68,30 | 62,57 | 65,47 | 3,92% | 75,00 |
| 28.09.2026 | 63,53 | 63,53 | 62,49 | 63,00 | -0,33% | 65,00 |
| 25.09.2026 | 62,47 | 63,51 | 62,42 | 63,21 | 3,98% | 130,00 |
| 24.09.2026 | 60,25 | 60,79 | 59,12 | 60,79 | -0,67% | 1.580,00 |
| 23.09.2026 | 61,42 | 61,49 | 60,65 | 61,20 | 0,61% | 60,00 |
| 22.09.2026 | 60,81 | 61,72 | 60,44 | 60,83 | -0,54% | - |
| 21.09.2026 | 59,14 | 61,16 | 59,14 | 61,16 | 4,35% | 160,00 |
| 18.09.2026 | 59,47 | 59,56 | 57,80 | 58,61 | 3,92% | 4.850,00 |
| 17.09.2026 | 56,75 | 58,53 | 56,40 | 56,40 | -0,83% | 1.115,00 |
| 16.09.2026 | 57,18 | 58,43 | 56,67 | 56,87 | 1,35% | 775,00 |
| 15.09.2026 | 56,55 | 57,38 | 55,93 | 56,11 | 0,02% | 10,00 |
| 14.09.2026 | 57,57 | 57,57 | 55,21 | 56,10 | -3,56% | 35,00 |
| 11.09.2026 | 57,31 | 58,38 | 57,26 | 58,17 | 1,24% | 50,00 |
| 10.09.2026 | 58,64 | 59,03 | 57,14 | 57,46 | -2,06% | - |
| 09.09.2026 | 59,44 | 60,19 | 58,40 | 58,67 | -2,86% | - |
| 08.09.2026 | 61,53 | 61,53 | 60,00 | 60,40 | -3,03% | 100,00 |
| 07.09.2026 | 61,90 | 62,29 | 61,90 | 62,29 | 3,82% | - |
| 04.09.2026 | 58,79 | 61,01 | 58,44 | 60,00 | 2,28% | 1.695,00 |
| 03.09.2026 | 57,69 | 58,99 | 57,69 | 58,66 | 1,54% | - |
| 02.09.2026 | 57,44 | 58,01 | 56,51 | 57,77 | 0,45% | - |
| 01.09.2026 | 59,01 | 59,19 | 57,21 | 57,51 | -3,54% | - |
| 31.08.2026 | 60,14 | 61,00 | 59,62 | 59,62 | 0,03% | 60,00 |
| 28.08.2026 | 60,41 | 60,43 | 59,55 | 59,60 | 0,68% | - |
| 27.08.2026 | 59,99 | 61,00 | 59,20 | 59,20 | 0,08% | 500,00 |
| 26.08.2026 | 59,40 | 59,96 | 58,60 | 59,15 | -0,07% | 550,00 |
| 25.08.2026 | 59,15 | 59,99 | 59,01 | 59,19 | 1,96% | 125,00 |
| 24.08.2026 | 59,04 | 59,45 | 58,01 | 58,05 | 0,07% | 255,00 |
| 21.08.2026 | 58,68 | 58,80 | 58,01 | 58,01 | 2,85% | - |
| 20.08.2026 | 58,01 | 58,29 | 56,00 | 56,40 | -4,41% | 500,00 |
| 19.08.2026 | 58,98 | 61,06 | 58,66 | 59,00 | 1,36% | 1.100,00 |
| 18.08.2026 | 60,21 | 60,26 | 58,20 | 58,21 | -10,58% | 1.800,00 |
| 17.08.2026 | 64,86 | 65,77 | 64,65 | 65,10 | 1,99% | - |
| 14.08.2026 | 64,35 | 64,70 | 63,56 | 63,83 | -2,92% | 1.815,00 |
| 13.08.2026 | 65,33 | 65,98 | 64,53 | 65,75 | 1,76% | 50,00 |
| 12.08.2026 | 63,21 | 64,61 | 63,21 | 64,61 | 5,83% | - |
| 11.08.2026 | 61,09 | 61,49 | 61,03 | 61,05 | 0,00% | - |
| 10.08.2026 | 61,60 | 62,41 | 61,05 | 61,05 | -1,21% | - |
| 07.08.2026 | 60,10 | 62,12 | 59,52 | 61,80 | 2,06% | 1.985,00 |
| 06.08.2026 | 60,01 | 60,55 | 60,00 | 60,55 | -4,31% | - |
| 05.08.2026 | 64,38 | 64,57 | 62,56 | 63,28 | -2,75% | - |
| 04.08.2026 | 61,25 | 66,00 | 61,25 | 65,07 | 7,54% | 500,00 |
| 03.08.2026 | 60,32 | 61,16 | 58,87 | 60,51 | -0,56% | 145,00 |
| 31.07.2026 | 60,80 | 60,85 | 60,80 | 60,85 | 6,25% | 1.000,00 |
| 30.07.2026 | 56,37 | 63,00 | 54,00 | 57,27 | 7,11% | 2.710,00 |
| 29.07.2026 | 54,15 | 55,70 | 52,86 | 53,47 | -8,88% | 2.280,00 |
| 28.07.2026 | 59,88 | 60,02 | 57,63 | 58,68 | -8,88% | 1.385,00 |
| 27.07.2026 | 66,89 | 67,55 | 63,60 | 64,40 | -2,66% | 325,00 |
| 24.07.2026 | 66,93 | 67,96 | 65,01 | 66,16 | -5,77% | 1.030,00 |
| 23.07.2026 | 71,38 | 71,38 | 69,13 | 70,21 | -2,01% | 1.030,00 |
| 22.07.2026 | 70,59 | 71,80 | 70,32 | 71,65 | -2,18% | 15,00 |
| 21.07.2026 | 70,61 | 73,42 | 70,61 | 73,25 | 3,61% | 75,00 |
| 20.07.2026 | 69,60 | 72,86 | 69,58 | 70,70 | 0,53% | 2.840,00 |
| 17.07.2026 | 69,36 | 70,33 | 68,21 | 70,33 | -4,44% | 470,00 |
| 16.07.2026 | 75,03 | 75,98 | 73,00 | 73,60 | -3,42% | 20,00 |
| 15.07.2026 | 79,50 | 80,40 | 73,66 | 76,21 | -1,03% | 2.860,00 |
| 14.07.2026 | 76,57 | 78,00 | 76,01 | 77,00 | 1,25% | 70,00 |
| 13.07.2026 | 76,63 | 77,36 | 75,89 | 76,05 | -5,23% | - |
| 10.07.2026 | 77,97 | 80,27 | 77,60 | 80,25 | 2,62% | 265,00 |
| 09.07.2026 | 76,06 | 80,20 | 76,06 | 78,20 | 6,85% | 140,00 |
| 08.07.2026 | 72,48 | 73,55 | 69,40 | 73,19 | 0,81% | 2.565,00 |
| 07.07.2026 | 75,27 | 75,70 | 70,00 | 72,60 | -6,82% | 2.340,00 |
| 06.07.2026 | 77,41 | 78,57 | 77,41 | 77,91 | -0,12% | - |
| 03.07.2026 | 78,87 | 80,04 | 78,00 | 78,00 | 2,63% | - |
| 02.07.2026 | 80,15 | 80,60 | 75,89 | 76,00 | -3,80% | 1.735,00 |
| 01.07.2026 | 84,92 | 85,80 | 78,98 | 79,00 | -7,48% | 4.050,00 |
| 30.06.2026 | 84,82 | 85,43 | 82,26 | 85,39 | -0,92% | 1.110,00 |
| 29.06.2026 | 79,29 | 86,73 | 79,29 | 86,18 | 8,04% | 1.585,00 |
| 26.06.2026 | 78,21 | 81,12 | 77,37 | 79,77 | -1,99% | 820,00 |
| 25.06.2026 | 81,68 | 82,37 | 80,24 | 81,39 | 4,98% | 2.420,00 |
| 24.06.2026 | 77,27 | 77,53 | 75,50 | 77,53 | -1,74% | 760,00 |
| 23.06.2026 | 80,91 | 80,95 | 75,61 | 78,90 | -6,97% | 1.045,00 |
| 22.06.2026 | 83,25 | 86,22 | 83,25 | 84,81 | 3,64% | 220,00 |
| 19.06.2026 | 80,61 | 82,55 | 80,61 | 81,83 | -3,73% | 200,00 |
| 18.06.2026 | 82,62 | 86,00 | 82,62 | 85,00 | 6,16% | 2.325,00 |