209,800€
-2,83%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 213,05 | 213,50 | 212,95 | 213,00 | -2,56% | - |
| 16.05.2024 | 219,25 | 219,45 | 218,60 | 218,60 | 2,80% | - |
| 15.05.2024 | 208,20 | 213,25 | 208,15 | 212,65 | 4,29% | - |
| 14.05.2024 | 204,70 | 204,80 | 203,90 | 203,90 | -0,73% | - |
| 13.05.2024 | 206,15 | 206,30 | 205,25 | 205,40 | -3,34% | 2,00 |
| 10.05.2024 | 209,45 | 214,20 | 209,15 | 212,50 | 1,36% | 28,00 |
| 09.05.2024 | 210,15 | 210,20 | 209,45 | 209,65 | -4,09% | - |
| 08.05.2024 | 220,40 | 220,40 | 218,60 | 218,60 | -1,04% | - |
| 07.05.2024 | 220,95 | 221,70 | 220,60 | 220,90 | 2,46% | - |
| 06.05.2024 | 211,55 | 220,10 | 211,45 | 215,60 | 0,75% | 10,00 |
| 03.05.2024 | 213,40 | 214,00 | 212,70 | 214,00 | 0,33% | - |
| 02.05.2024 | 210,15 | 213,30 | 210,05 | 213,30 | 2,33% | - |
| 30.04.2024 | 209,20 | 209,35 | 208,10 | 208,45 | -0,71% | 10,00 |
| 29.04.2024 | 203,70 | 209,95 | 203,65 | 209,95 | 1,21% | 100,00 |
| 26.04.2024 | 204,55 | 207,95 | 203,15 | 207,45 | 1,47% | 10,00 |
| 25.04.2024 | 201,80 | 206,25 | 201,27 | 204,45 | -2,18% | - |
| 24.04.2024 | 209,55 | 210,00 | 209,00 | 209,00 | 4,96% | - |
| 23.04.2024 | 197,38 | 199,13 | 196,27 | 199,13 | 1,00% | 2,00 |
| 22.04.2024 | 197,05 | 197,75 | 196,95 | 197,15 | -2,58% | - |
| 19.04.2024 | 204,80 | 204,95 | 202,38 | 202,38 | -9,29% | - |
| 18.04.2024 | 222,75 | 223,10 | 222,70 | 223,10 | -1,70% | 98,00 |
| 17.04.2024 | 227,45 | 227,55 | 226,85 | 226,95 | -0,96% | 2,00 |
| 16.04.2024 | 230,05 | 230,05 | 228,90 | 229,15 | -2,07% | - |
| 15.04.2024 | 239,35 | 239,55 | 233,95 | 234,00 | -3,74% | 4,00 |
| 12.04.2024 | 240,80 | 243,15 | 240,30 | 243,10 | 1,97% | - |
| 11.04.2024 | 236,65 | 242,00 | 236,35 | 238,40 | -0,13% | 100,00 |
| 10.04.2024 | 238,15 | 239,30 | 238,00 | 238,70 | 0,95% | 4,00 |
| 09.04.2024 | 236,15 | 236,65 | 236,00 | 236,45 | 3,62% | - |
| 08.04.2024 | 228,65 | 228,80 | 228,15 | 228,20 | 0,33% | 4,00 |
| 05.04.2024 | 228,50 | 228,50 | 227,40 | 227,45 | -3,23% | - |
| 04.04.2024 | 240,65 | 241,25 | 234,95 | 235,05 | -4,22% | - |
| 03.04.2024 | 242,35 | 245,40 | 241,00 | 245,40 | 1,83% | 101,00 |
| 02.04.2024 | 243,55 | 243,65 | 240,90 | 241,00 | 0,37% | - |
| 28.03.2024 | 239,55 | 240,15 | 239,55 | 240,10 | -0,46% | 35,00 |
| 27.03.2024 | 240,50 | 241,40 | 240,35 | 241,20 | 1,54% | - |
| 26.03.2024 | 237,35 | 237,70 | 237,15 | 237,55 | 0,66% | - |
| 25.03.2024 | 236,55 | 237,95 | 235,85 | 236,00 | -1,79% | - |
| 22.03.2024 | 239,95 | 240,55 | 239,75 | 240,30 | -1,56% | - |
| 21.03.2024 | 237,90 | 244,10 | 237,80 | 244,10 | 7,77% | - |
| 20.03.2024 | 226,30 | 226,85 | 225,70 | 226,50 | -0,26% | - |
| 19.03.2024 | 227,85 | 228,40 | 227,00 | 227,10 | 0,42% | - |
| 18.03.2024 | 225,80 | 226,55 | 225,75 | 226,15 | 3,48% | 58,00 |
| 15.03.2024 | 220,15 | 220,15 | 218,40 | 218,55 | -4,27% | - |
| 14.03.2024 | 230,10 | 230,90 | 225,80 | 228,30 | -1,21% | 20,00 |
| 13.03.2024 | 231,65 | 232,65 | 231,00 | 231,10 | 0,48% | 59,00 |
| 12.03.2024 | 227,35 | 231,30 | 226,70 | 230,00 | 1,14% | - |
| 11.03.2024 | 230,95 | 231,75 | 225,20 | 227,40 | -3,19% | 100,00 |
| 08.03.2024 | 236,70 | 238,50 | 234,90 | 234,90 | -0,51% | - |
| 07.03.2024 | 236,55 | 239,95 | 235,85 | 236,10 | -2,94% | 229,00 |
| 06.03.2024 | 243,35 | 244,05 | 243,10 | 243,25 | 2,36% | - |
| 05.03.2024 | 241,90 | 242,70 | 237,35 | 237,65 | -2,04% | - |
| 04.03.2024 | 240,45 | 242,60 | 240,45 | 242,60 | 0,04% | - |
| 01.03.2024 | 236,35 | 244,25 | 236,20 | 242,50 | 6,55% | 10,00 |
| 29.02.2024 | 227,35 | 228,05 | 226,65 | 227,60 | 2,02% | 10,00 |
| 28.02.2024 | 223,40 | 223,80 | 223,00 | 223,10 | 0,65% | - |
| 27.02.2024 | 221,80 | 221,90 | 221,50 | 221,65 | 0,50% | - |
| 26.02.2024 | 221,50 | 221,55 | 220,35 | 220,55 | -2,58% | 4,00 |
| 23.02.2024 | 220,80 | 226,40 | 220,80 | 226,40 | -5,76% | 30,00 |
| 22.02.2024 | 224,50 | 243,85 | 223,65 | 240,25 | 13,11% | 15,00 |
| 21.02.2024 | 212,70 | 213,10 | 212,30 | 212,40 | 1,36% | - |
| 20.02.2024 | 214,35 | 214,50 | 206,85 | 209,55 | -2,63% | 10,00 |
| 19.02.2024 | 215,25 | 215,65 | 215,05 | 215,20 | -1,71% | 20,00 |
| 16.02.2024 | 219,20 | 219,30 | 218,85 | 218,95 | 0,02% | - |
| 15.02.2024 | 218,40 | 222,30 | 217,70 | 218,90 | 5,29% | 145,00 |
| 14.02.2024 | 208,40 | 208,65 | 207,90 | 207,90 | -0,43% | 22,00 |
| 13.02.2024 | 209,10 | 209,40 | 208,55 | 208,80 | 7,35% | - |
| 12.02.2024 | 185,13 | 194,50 | 184,98 | 194,50 | 3,21% | 350,00 |
| 09.02.2024 | 185,55 | 197,00 | 185,52 | 188,45 | 3,02% | 60,00 |
| 08.02.2024 | 183,48 | 186,80 | 182,85 | 182,93 | 2,68% | - |
| 07.02.2024 | 178,43 | 181,77 | 176,93 | 178,15 | -1,68% | - |
| 06.02.2024 | 179,10 | 181,20 | 178,98 | 181,20 | 2,71% | - |
| 05.02.2024 | 176,43 | 178,02 | 174,77 | 176,43 | -0,06% | - |
| 02.02.2024 | 175,95 | 176,63 | 175,02 | 176,52 | 1,52% | - |
| 01.02.2024 | 174,68 | 175,52 | 173,35 | 173,88 | -0,60% | - |
| 31.01.2024 | 174,15 | 175,70 | 173,35 | 174,93 | 0,09% | 12,00 |
| 30.01.2024 | 175,20 | 175,80 | 173,77 | 174,77 | -0,78% | - |
| 29.01.2024 | 174,85 | 177,15 | 174,40 | 176,15 | 1,21% | 100,00 |
| 26.01.2024 | 174,83 | 175,30 | 173,63 | 174,05 | -2,34% | 635,00 |
| 25.01.2024 | 179,50 | 179,90 | 177,85 | 178,23 | -1,80% | 110,00 |
| 24.01.2024 | 176,63 | 183,00 | 176,38 | 181,50 | 3,18% | 140,00 |
| 23.01.2024 | 175,98 | 176,85 | 173,98 | 175,90 | -1,42% | - |
| 22.01.2024 | 177,70 | 178,98 | 177,05 | 178,43 | 1,31% | 30,00 |
| 19.01.2024 | 174,50 | 178,88 | 174,38 | 176,13 | 3,01% | 155,00 |
| 18.01.2024 | 165,75 | 172,27 | 165,13 | 170,98 | 4,56% | 308,00 |
| 17.01.2024 | 164,33 | 165,38 | 162,20 | 163,52 | -0,15% | - |
| 16.01.2024 | 162,80 | 167,10 | 161,38 | 163,77 | -0,23% | 112,00 |
| 15.01.2024 | 164,35 | 165,55 | 164,00 | 164,15 | -0,52% | 50,00 |
| 12.01.2024 | 164,43 | 165,75 | 163,68 | 165,00 | 1,44% | - |
| 11.01.2024 | 164,45 | 164,50 | 162,13 | 162,65 | 1,67% | - |
| 10.01.2024 | 160,45 | 161,73 | 158,77 | 159,98 | 0,61% | - |
| 09.01.2024 | 158,08 | 159,65 | 156,88 | 159,00 | 0,33% | - |
| 08.01.2024 | 153,00 | 158,58 | 152,48 | 158,48 | 3,09% | - |
| 05.01.2024 | 152,05 | 153,88 | 151,08 | 153,73 | 1,91% | - |
| 04.01.2024 | 152,90 | 153,40 | 150,43 | 150,85 | -2,43% | - |
| 03.01.2024 | 162,00 | 162,00 | 154,60 | 154,60 | -1,20% | 100,00 |
| 02.01.2024 | 161,30 | 162,52 | 156,48 | 156,48 | -2,81% | 45,00 |
| 29.12.2023 | 161,43 | 161,73 | 160,55 | 161,00 | -1,03% | - |
| 28.12.2023 | 162,23 | 163,02 | 161,25 | 162,68 | 0,26% | - |
| 27.12.2023 | 162,65 | 163,23 | 160,95 | 162,25 | 2,77% | 100,00 |
| 22.12.2023 | 158,93 | 159,98 | 157,77 | 157,88 | -0,30% | 24,00 |