142,650€
0,67%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 142,25 | 145,45 | 141,85 | 143,35 | 1,16% | 614,00 |
| 05.06.2025 | 141,85 | 143,90 | 141,70 | 141,70 | 2,57% | 76,00 |
| 04.06.2025 | 136,85 | 138,15 | 135,55 | 138,15 | 0,73% | 365,00 |
| 03.06.2025 | 138,50 | 138,85 | 137,15 | 137,15 | -1,68% | 63,00 |
| 02.06.2025 | 140,10 | 141,50 | 137,55 | 139,50 | 0,54% | 419,00 |
| 30.05.2025 | 143,40 | 143,40 | 138,75 | 138,75 | -4,48% | 232,00 |
| 29.05.2025 | 144,45 | 145,50 | 144,45 | 145,25 | 1,64% | 13,00 |
| 28.05.2025 | 142,90 | 142,90 | 142,90 | 142,90 | 0,70% | 10,00 |
| 27.05.2025 | 143,45 | 143,45 | 141,90 | 141,90 | -1,94% | 63,00 |
| 26.05.2025 | 142,65 | 144,70 | 141,55 | 144,70 | 5,50% | 209,00 |
| 23.05.2025 | 141,25 | 141,30 | 137,15 | 137,15 | -3,01% | 57,00 |
| 22.05.2025 | 140,85 | 141,40 | 139,55 | 141,40 | -0,88% | 127,00 |
| 21.05.2025 | 143,80 | 143,80 | 141,05 | 142,65 | 0,14% | 80,00 |
| 20.05.2025 | 143,90 | 144,95 | 142,40 | 142,45 | -0,07% | 79,00 |
| 19.05.2025 | 142,70 | 142,70 | 139,05 | 142,55 | -3,26% | 161,00 |
| 16.05.2025 | 145,50 | 147,35 | 143,65 | 147,35 | -0,54% | 1.439,00 |
| 15.05.2025 | 148,40 | 148,70 | 146,25 | 148,15 | 0,75% | 63,00 |
| 14.05.2025 | 148,65 | 148,65 | 146,80 | 147,05 | 0,07% | 291,00 |
| 13.05.2025 | 144,90 | 147,05 | 144,60 | 146,95 | 1,91% | 124,00 |
| 12.05.2025 | 140,70 | 144,25 | 139,80 | 144,20 | 3,00% | 181,00 |
| 09.05.2025 | 138,00 | 140,00 | 138,00 | 140,00 | 1,49% | 260,00 |
| 08.05.2025 | 136,35 | 137,95 | 136,35 | 137,95 | 1,88% | 44,00 |
| 07.05.2025 | 135,45 | 137,10 | 134,75 | 135,40 | 1,08% | 456,00 |
| 06.05.2025 | 131,65 | 133,95 | 131,65 | 133,95 | 1,90% | 142,00 |
| 05.05.2025 | 132,85 | 133,95 | 131,45 | 131,45 | 0,11% | 531,00 |
| 02.05.2025 | 128,95 | 131,50 | 128,75 | 131,30 | 1,74% | 634,00 |
| 30.04.2025 | 131,30 | 136,00 | 129,05 | 129,05 | -2,49% | 162,00 |
| 29.04.2025 | 131,95 | 133,80 | 131,95 | 132,35 | 0,68% | 285,00 |
| 28.04.2025 | 128,15 | 132,50 | 128,15 | 131,45 | -0,76% | 933,00 |
| 25.04.2025 | 130,75 | 132,75 | 130,50 | 132,45 | 2,79% | 147,00 |
| 24.04.2025 | 124,65 | 128,85 | 124,65 | 128,85 | 4,54% | 284,00 |
| 23.04.2025 | 120,60 | 123,25 | 120,60 | 123,25 | 2,32% | 389,00 |
| 22.04.2025 | 119,55 | 120,45 | 118,50 | 120,45 | -2,07% | 331,00 |
| 17.04.2025 | 121,55 | 123,10 | 121,00 | 123,00 | 0,94% | 91,00 |
| 16.04.2025 | 122,20 | 122,20 | 120,25 | 121,85 | -2,71% | 102,00 |
| 15.04.2025 | 123,15 | 125,25 | 123,15 | 125,25 | -0,48% | 125,00 |
| 14.04.2025 | 124,80 | 125,85 | 122,00 | 125,85 | 5,05% | 886,00 |
| 11.04.2025 | 122,00 | 122,00 | 116,05 | 119,80 | 5,09% | 691,00 |
| 10.04.2025 | 122,00 | 122,00 | 113,95 | 114,00 | -8,80% | 441,00 |
| 09.04.2025 | 109,80 | 125,00 | 108,35 | 125,00 | 9,65% | 325,00 |
| 08.04.2025 | 114,05 | 118,05 | 114,00 | 114,00 | 0,88% | 289,00 |
| 07.04.2025 | 109,00 | 113,00 | 104,00 | 113,00 | 0,44% | 724,00 |
| 04.04.2025 | 117,55 | 117,55 | 110,55 | 112,50 | -7,67% | 542,00 |
| 03.04.2025 | 123,45 | 123,45 | 119,00 | 121,85 | -4,47% | 457,00 |
| 02.04.2025 | 128,70 | 128,70 | 125,95 | 127,55 | 1,31% | 141,00 |
| 01.04.2025 | 124,70 | 126,25 | 124,30 | 125,90 | 1,12% | 283,00 |
| 31.03.2025 | 125,65 | 125,65 | 121,65 | 124,50 | -4,16% | 5.869,00 |
| 28.03.2025 | 132,70 | 132,70 | 128,60 | 129,90 | -4,56% | 431,00 |
| 27.03.2025 | 135,70 | 137,60 | 135,55 | 136,10 | -1,73% | 194,00 |
| 26.03.2025 | 139,10 | 139,10 | 138,50 | 138,50 | 0,40% | 90,00 |
| 25.03.2025 | 136,60 | 137,95 | 136,50 | 137,95 | -0,40% | 173,00 |
| 24.03.2025 | 136,40 | 138,60 | 136,35 | 138,50 | 0,22% | 152,00 |
| 21.03.2025 | 135,55 | 138,45 | 135,55 | 138,20 | 2,03% | 604,00 |
| 20.03.2025 | 133,90 | 137,05 | 133,90 | 135,45 | -0,26% | 447,00 |
| 19.03.2025 | 134,45 | 136,65 | 133,40 | 135,80 | 1,61% | 556,00 |
| 18.03.2025 | 137,35 | 137,35 | 133,50 | 133,65 | -3,15% | 950,00 |
| 17.03.2025 | 133,00 | 138,00 | 133,00 | 138,00 | 1,32% | 5.804,00 |
| 14.03.2025 | 132,65 | 136,20 | 130,10 | 136,20 | 3,14% | 1.522,00 |
| 13.03.2025 | 131,80 | 133,30 | 130,00 | 132,05 | -1,09% | 1.302,00 |
| 12.03.2025 | 130,55 | 135,00 | 129,20 | 133,50 | 3,49% | 1.269,00 |
| 11.03.2025 | 133,95 | 133,95 | 127,00 | 129,00 | -2,97% | 2.226,00 |
| 10.03.2025 | 134,15 | 134,15 | 131,50 | 132,95 | 1,72% | 710,00 |
| 07.03.2025 | 132,30 | 132,55 | 128,00 | 130,70 | -2,75% | 1.866,00 |
| 06.03.2025 | 134,50 | 137,00 | 133,00 | 134,40 | -2,57% | 803,00 |
| 05.03.2025 | 138,05 | 139,55 | 134,90 | 137,95 | -2,20% | 1.586,00 |
| 04.03.2025 | 142,65 | 144,45 | 138,95 | 141,05 | 1,55% | 1.129,00 |
| 03.03.2025 | 143,35 | 143,35 | 138,90 | 138,90 | -2,18% | 280,00 |
| 28.02.2025 | 144,10 | 144,10 | 139,80 | 142,00 | -4,05% | 590,00 |
| 27.02.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 0,20% | 25,00 |
| 26.02.2025 | 147,10 | 148,05 | 145,35 | 147,70 | -2,99% | 341,00 |
| 25.02.2025 | 152,25 | 155,40 | 150,35 | 152,25 | -3,39% | 309,00 |
| 24.02.2025 | 161,05 | 161,05 | 157,60 | 157,60 | -1,96% | 167,00 |
| 21.02.2025 | 160,25 | 161,20 | 160,25 | 160,75 | 1,26% | 161,00 |
| 20.02.2025 | 159,10 | 160,45 | 156,00 | 158,75 | -2,61% | 1.399,00 |
| 19.02.2025 | 162,40 | 163,00 | 162,00 | 163,00 | 3,23% | 412,00 |
| 18.02.2025 | 155,75 | 157,95 | 155,75 | 157,90 | 1,15% | 34,00 |
| 17.02.2025 | 154,25 | 156,70 | 153,50 | 156,10 | 1,36% | 123,00 |
| 14.02.2025 | 156,50 | 156,50 | 154,00 | 154,00 | -2,75% | 85,00 |
| 13.02.2025 | 156,80 | 159,20 | 156,80 | 158,35 | -1,58% | 735,00 |
| 12.02.2025 | 162,75 | 162,75 | 159,25 | 160,90 | -0,95% | 96,00 |
| 11.02.2025 | 164,60 | 164,65 | 162,20 | 162,45 | -0,03% | 131,00 |
| 10.02.2025 | 162,05 | 164,80 | 161,65 | 162,50 | -0,76% | 75,00 |
| 07.02.2025 | 160,00 | 163,75 | 160,00 | 163,75 | -4,57% | 161,00 |
| 06.02.2025 | 166,05 | 173,00 | 166,05 | 171,60 | 4,35% | 102,00 |
| 05.02.2025 | 164,40 | 164,45 | 164,40 | 164,45 | -0,09% | 16,00 |
| 04.02.2025 | 165,35 | 165,35 | 162,45 | 164,60 | 2,20% | 38,00 |
| 03.02.2025 | 162,60 | 163,45 | 161,05 | 161,05 | -2,16% | 43,00 |
| 31.01.2025 | 162,70 | 166,70 | 161,95 | 164,60 | 3,85% | 249,00 |
| 30.01.2025 | 156,40 | 158,50 | 156,40 | 158,50 | 3,39% | 157,00 |
| 29.01.2025 | 153,75 | 156,00 | 153,30 | 153,30 | 0,13% | 755,00 |
| 28.01.2025 | 150,90 | 153,10 | 148,85 | 153,10 | -0,81% | 1.153,00 |
| 27.01.2025 | 157,70 | 157,70 | 148,00 | 154,35 | -8,40% | 669,00 |
| 24.01.2025 | 165,75 | 168,75 | 165,45 | 168,50 | -0,62% | 365,00 |
| 23.01.2025 | 168,35 | 170,00 | 164,50 | 169,55 | 0,56% | 566,00 |
| 22.01.2025 | 167,45 | 171,05 | 167,15 | 168,60 | -0,06% | 492,00 |
| 21.01.2025 | 166,45 | 168,95 | 166,45 | 168,70 | 1,72% | 125,00 |
| 20.01.2025 | 163,95 | 165,90 | 163,10 | 165,85 | -1,75% | 132,00 |
| 17.01.2025 | 167,85 | 168,80 | 164,95 | 168,80 | -0,18% | 650,00 |
| 16.01.2025 | 168,00 | 169,10 | 164,55 | 169,10 | 6,09% | 218,00 |
| 15.01.2025 | 159,90 | 160,15 | 157,05 | 159,40 | -1,27% | 402,00 |