218,650€
7,13%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 205,30 | 219,90 | 205,30 | 217,20 | 6,42% | 629,00 |
| 08.01.2026 | 202,40 | 204,10 | 195,05 | 204,10 | -1,40% | 633,00 |
| 07.01.2026 | 207,00 | 208,70 | 206,50 | 207,00 | 1,87% | 465,00 |
| 06.01.2026 | 201,80 | 205,00 | 200,80 | 203,20 | 0,40% | 373,00 |
| 05.01.2026 | 196,10 | 202,40 | 196,10 | 202,40 | 4,30% | 1.928,00 |
| 02.01.2026 | 186,05 | 194,90 | 186,05 | 194,05 | 3,63% | 2.572,00 |
| 30.12.2025 | 186,55 | 187,27 | 186,45 | 187,25 | 2,04% | - |
| 29.12.2025 | 184,70 | 186,90 | 182,30 | 183,50 | 2,00% | 437,00 |
| 23.12.2025 | 178,35 | 179,90 | 178,35 | 179,90 | 0,19% | 50,00 |
| 22.12.2025 | 179,95 | 179,95 | 178,45 | 179,55 | 4,54% | 67,00 |
| 19.12.2025 | 171,90 | 174,75 | 171,45 | 171,75 | 2,48% | 979,00 |
| 18.12.2025 | 167,60 | 167,60 | 165,40 | 167,60 | -0,03% | 51,00 |
| 17.12.2025 | 173,70 | 174,65 | 164,70 | 167,65 | -0,68% | 436,00 |
| 16.12.2025 | 170,00 | 170,00 | 168,05 | 168,80 | 0,66% | 162,00 |
| 15.12.2025 | 173,00 | 173,00 | 167,70 | 167,70 | -0,18% | 171,00 |
| 12.12.2025 | 170,80 | 172,00 | 168,00 | 168,00 | -6,35% | 225,00 |
| 11.12.2025 | 179,95 | 183,50 | 178,40 | 179,40 | -0,75% | 635,00 |
| 10.12.2025 | 180,40 | 183,50 | 180,40 | 180,75 | -1,71% | 328,00 |
| 09.12.2025 | 186,25 | 186,25 | 183,90 | 183,90 | 0,22% | 172,00 |
| 08.12.2025 | 184,25 | 185,65 | 182,45 | 183,50 | 0,60% | 334,00 |
| 05.12.2025 | 181,35 | 186,55 | 181,35 | 182,40 | 0,08% | 318,00 |
| 04.12.2025 | 185,25 | 187,90 | 182,25 | 182,25 | 3,52% | 639,00 |
| 03.12.2025 | 179,80 | 181,00 | 176,05 | 176,05 | 0,60% | 243,00 |
| 02.12.2025 | 169,85 | 175,65 | 169,70 | 175,00 | 1,16% | 809,00 |
| 01.12.2025 | 176,85 | 176,85 | 173,00 | 173,00 | -2,37% | 758,00 |
| 28.11.2025 | 177,00 | 177,35 | 174,75 | 177,20 | -0,67% | 63,00 |
| 27.11.2025 | 175,75 | 178,40 | 175,20 | 178,40 | 3,60% | 160,00 |
| 26.11.2025 | 171,95 | 172,20 | 171,95 | 172,20 | 0,12% | 21,00 |
| 25.11.2025 | 173,80 | 174,05 | 167,55 | 172,00 | 0,58% | 316,00 |
| 24.11.2025 | 166,05 | 171,00 | 164,85 | 171,00 | 2,36% | 326,00 |
| 21.11.2025 | 167,90 | 169,90 | 161,05 | 167,05 | -6,05% | 593,00 |
| 20.11.2025 | 179,95 | 182,70 | 177,80 | 177,80 | 3,13% | 455,00 |
| 19.11.2025 | 172,85 | 175,25 | 172,40 | 172,40 | -0,83% | 75,00 |
| 18.11.2025 | 172,75 | 176,20 | 172,65 | 173,85 | -5,72% | 191,00 |
| 17.11.2025 | 184,45 | 187,90 | 183,55 | 184,40 | 2,44% | 418,00 |
| 14.11.2025 | 175,50 | 180,00 | 165,00 | 180,00 | -1,88% | 780,00 |
| 13.11.2025 | 187,30 | 187,30 | 183,45 | 183,45 | -4,73% | 66,00 |
| 12.11.2025 | 186,60 | 192,55 | 186,60 | 192,55 | 1,34% | 201,00 |
| 11.11.2025 | 190,90 | 194,75 | 189,40 | 190,00 | -2,54% | 130,00 |
| 10.11.2025 | 190,95 | 195,00 | 190,95 | 194,95 | 8,04% | 492,00 |
| 07.11.2025 | 186,85 | 187,05 | 179,75 | 180,45 | -2,49% | 460,00 |
| 06.11.2025 | 186,40 | 189,40 | 183,10 | 185,05 | -3,77% | 1.504,00 |
| 05.11.2025 | 188,10 | 192,60 | 187,35 | 192,30 | -0,88% | 158,00 |
| 04.11.2025 | 193,25 | 197,00 | 192,05 | 194,00 | 2,65% | 1.807,00 |
| 03.11.2025 | 194,00 | 195,00 | 180,05 | 189,00 | -3,05% | 438,00 |
| 31.10.2025 | 191,20 | 194,95 | 180,00 | 194,95 | 3,28% | 525,00 |
| 30.10.2025 | 187,50 | 188,90 | 184,75 | 188,75 | 3,71% | 220,00 |
| 29.10.2025 | 181,95 | 186,95 | 181,95 | 182,00 | 1,65% | 975,00 |
| 28.10.2025 | 176,20 | 179,60 | 176,20 | 179,05 | 5,26% | 416,00 |
| 27.10.2025 | 173,70 | 173,70 | 170,10 | 170,10 | 0,18% | 240,00 |
| 24.10.2025 | 171,45 | 172,00 | 168,75 | 169,80 | 0,06% | 186,00 |
| 23.10.2025 | 166,60 | 169,70 | 165,00 | 169,70 | 0,77% | 518,00 |
| 22.10.2025 | 175,00 | 175,55 | 166,65 | 168,40 | -3,22% | 588,00 |
| 21.10.2025 | 174,80 | 175,40 | 172,10 | 174,00 | -3,87% | 618,00 |
| 20.10.2025 | 178,65 | 181,55 | 175,45 | 181,00 | 5,23% | 737,00 |
| 17.10.2025 | 170,25 | 172,00 | 168,10 | 172,00 | 1,18% | 727,00 |
| 16.10.2025 | 170,05 | 173,20 | 168,75 | 170,00 | 1,49% | 757,00 |
| 15.10.2025 | 164,25 | 167,95 | 163,90 | 167,50 | 3,88% | 202,00 |
| 14.10.2025 | 161,25 | 161,25 | 159,20 | 161,25 | 0,03% | 166,00 |
| 13.10.2025 | 157,00 | 161,20 | 155,05 | 161,20 | 1,67% | 341,00 |
| 10.10.2025 | 165,10 | 165,10 | 157,20 | 158,55 | -4,95% | 198,00 |
| 09.10.2025 | 166,50 | 169,60 | 166,50 | 166,80 | 0,21% | 201,00 |
| 08.10.2025 | 166,45 | 166,75 | 164,25 | 166,45 | -2,92% | 312,00 |
| 07.10.2025 | 174,10 | 174,10 | 168,60 | 171,45 | -2,83% | 872,00 |
| 06.10.2025 | 173,30 | 177,50 | 172,10 | 176,45 | 7,92% | 961,00 |
| 03.10.2025 | 163,10 | 166,70 | 163,10 | 163,50 | 1,08% | 538,00 |
| 02.10.2025 | 160,15 | 161,75 | 159,10 | 161,75 | 4,35% | 235,00 |
| 01.10.2025 | 148,25 | 155,00 | 146,85 | 155,00 | 3,33% | 663,00 |
| 30.09.2025 | 151,30 | 151,30 | 146,60 | 150,00 | -0,86% | 957,00 |
| 29.09.2025 | 152,05 | 152,90 | 150,60 | 151,30 | -0,75% | 338,00 |
| 26.09.2025 | 150,05 | 152,60 | 150,05 | 152,45 | -3,51% | 726,00 |
| 25.09.2025 | 158,25 | 159,50 | 154,00 | 158,00 | 6,72% | 703,00 |
| 24.09.2025 | 155,15 | 159,35 | 148,05 | 148,05 | -3,36% | 1.234,00 |
| 23.09.2025 | 153,10 | 155,50 | 152,20 | 153,20 | -0,03% | 583,00 |
| 22.09.2025 | 153,50 | 153,60 | 151,10 | 153,25 | 4,29% | 1.038,00 |
| 19.09.2025 | 147,50 | 148,25 | 145,45 | 146,95 | -3,26% | 522,00 |
| 18.09.2025 | 145,05 | 151,90 | 145,05 | 151,90 | 7,58% | 1.187,00 |
| 17.09.2025 | 138,50 | 141,25 | 138,50 | 141,20 | 4,59% | 280,00 |
| 16.09.2025 | 133,70 | 135,10 | 131,60 | 135,00 | 1,96% | 910,00 |
| 15.09.2025 | 132,20 | 132,60 | 130,85 | 132,40 | 1,85% | 303,00 |
| 12.09.2025 | 130,65 | 133,60 | 129,50 | 130,00 | 4,82% | 1.307,00 |
| 11.09.2025 | 123,55 | 124,08 | 122,73 | 124,03 | 0,43% | - |
| 10.09.2025 | 122,28 | 124,10 | 120,15 | 123,50 | 1,48% | 221,00 |
| 09.09.2025 | 121,18 | 122,75 | 120,80 | 121,70 | 1,14% | 39,00 |
| 08.09.2025 | 118,78 | 120,60 | 118,75 | 120,33 | 2,67% | 262,00 |
| 05.09.2025 | 117,50 | 118,05 | 115,55 | 117,20 | 1,78% | 553,00 |
| 04.09.2025 | 116,00 | 116,65 | 115,15 | 115,15 | -0,95% | 66,00 |
| 03.09.2025 | 116,10 | 116,25 | 115,05 | 116,25 | 0,39% | 257,00 |
| 02.09.2025 | 118,30 | 119,55 | 115,80 | 115,80 | -2,11% | 587,00 |
| 01.09.2025 | 118,00 | 120,00 | 118,00 | 118,30 | -1,29% | 735,00 |
| 29.08.2025 | 120,80 | 121,00 | 118,15 | 119,85 | -3,39% | 232,00 |
| 28.08.2025 | 119,85 | 124,05 | 119,85 | 124,05 | 2,99% | 290,00 |
| 27.08.2025 | 119,10 | 120,45 | 119,10 | 120,45 | 1,47% | 105,00 |
| 26.08.2025 | 116,60 | 120,30 | 116,60 | 118,70 | 1,45% | 183,00 |
| 25.08.2025 | 117,60 | 118,45 | 116,55 | 117,00 | -1,22% | 205,00 |
| 22.08.2025 | 117,55 | 118,65 | 114,45 | 118,45 | -0,42% | 1.354,00 |
| 21.08.2025 | 119,85 | 119,85 | 118,10 | 118,95 | -2,22% | 553,00 |
| 20.08.2025 | 122,15 | 122,75 | 120,75 | 121,65 | -2,01% | 462,00 |
| 19.08.2025 | 124,00 | 124,30 | 124,00 | 124,15 | -0,36% | 50,00 |
| 18.08.2025 | 123,00 | 124,65 | 122,55 | 124,60 | 1,26% | 182,00 |