140,475€
-0,83%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 138,27 | 141,30 | 136,90 | 140,45 | -0,85% | 277,00 |
| 04.11.2024 | 137,35 | 141,65 | 136,40 | 141,65 | 1,91% | 196,00 |
| 01.11.2024 | 137,00 | 140,00 | 133,85 | 139,00 | -1,66% | 434,00 |
| 31.10.2024 | 141,95 | 142,00 | 138,60 | 141,35 | -3,18% | 136,00 |
| 30.10.2024 | 146,05 | 147,35 | 146,00 | 146,00 | 0,27% | 94,00 |
| 29.10.2024 | 147,45 | 148,50 | 141,90 | 145,60 | 0,28% | 217,00 |
| 28.10.2024 | 143,05 | 145,25 | 142,95 | 145,20 | 1,61% | 201,00 |
| 25.10.2024 | 141,85 | 142,95 | 141,05 | 142,90 | 2,44% | 192,00 |
| 24.10.2024 | 141,85 | 141,85 | 138,45 | 139,50 | 1,12% | 1.075,00 |
| 23.10.2024 | 140,00 | 140,75 | 137,50 | 137,95 | -3,12% | 219,00 |
| 22.10.2024 | 142,05 | 142,95 | 140,65 | 142,40 | -2,50% | 386,00 |
| 21.10.2024 | 147,50 | 147,80 | 146,00 | 146,05 | -0,31% | 324,00 |
| 18.10.2024 | 146,00 | 147,35 | 144,65 | 146,50 | -0,81% | 550,00 |
| 17.10.2024 | 146,45 | 149,45 | 146,45 | 147,70 | -0,87% | 187,00 |
| 16.10.2024 | 151,50 | 151,50 | 148,15 | 149,00 | -1,84% | 653,00 |
| 15.10.2024 | 163,95 | 165,15 | 151,80 | 151,80 | -6,30% | 779,00 |
| 14.10.2024 | 159,55 | 162,00 | 156,55 | 162,00 | 1,89% | 257,00 |
| 11.10.2024 | 156,35 | 159,65 | 156,35 | 159,00 | 1,89% | 473,00 |
| 10.10.2024 | 156,80 | 157,15 | 156,05 | 156,05 | -3,67% | 71,00 |
| 09.10.2024 | 159,50 | 162,00 | 159,50 | 162,00 | 1,63% | 158,00 |
| 08.10.2024 | 155,10 | 159,40 | 155,10 | 159,40 | 1,21% | 42,00 |
| 07.10.2024 | 158,80 | 158,80 | 155,05 | 157,50 | -1,56% | 480,00 |
| 04.10.2024 | 157,85 | 160,20 | 157,75 | 160,00 | -0,31% | 175,00 |
| 03.10.2024 | 160,00 | 160,50 | 155,10 | 160,50 | -0,93% | 880,00 |
| 02.10.2024 | 157,05 | 162,00 | 155,35 | 162,00 | 3,05% | 760,00 |
| 01.10.2024 | 163,00 | 164,30 | 157,20 | 157,20 | -1,72% | 249,00 |
| 30.09.2024 | 158,40 | 160,70 | 158,00 | 159,95 | -0,71% | 706,00 |
| 27.09.2024 | 163,35 | 163,35 | 160,05 | 161,10 | -3,68% | 359,00 |
| 26.09.2024 | 157,00 | 167,25 | 157,00 | 167,25 | 9,42% | 578,00 |
| 25.09.2024 | 149,00 | 152,85 | 147,50 | 152,85 | 1,60% | 406,00 |
| 24.09.2024 | 149,35 | 152,05 | 149,05 | 150,45 | -1,86% | 965,00 |
| 23.09.2024 | 150,95 | 155,70 | 150,95 | 153,30 | -0,62% | 132,00 |
| 20.09.2024 | 155,45 | 156,70 | 154,25 | 154,25 | 2,83% | 247,00 |
| 19.09.2024 | 147,55 | 150,60 | 147,55 | 150,00 | 5,34% | 137,00 |
| 18.09.2024 | 143,85 | 143,85 | 142,30 | 142,40 | -2,43% | 257,00 |
| 17.09.2024 | 144,05 | 145,95 | 142,85 | 145,95 | -3,60% | 353,00 |
| 16.09.2024 | 153,30 | 153,70 | 148,50 | 151,40 | -0,13% | 1.955,00 |
| 13.09.2024 | 152,65 | 153,85 | 150,20 | 151,60 | 1,64% | 411,00 |
| 12.09.2024 | 148,70 | 149,35 | 146,50 | 149,15 | 1,29% | 401,00 |
| 11.09.2024 | 145,05 | 147,25 | 144,00 | 147,25 | 3,48% | 845,00 |
| 10.09.2024 | 140,00 | 142,30 | 139,85 | 142,30 | 3,87% | 1.342,00 |
| 09.09.2024 | 136,50 | 137,95 | 134,35 | 137,00 | 2,78% | 653,00 |
| 06.09.2024 | 139,35 | 139,85 | 131,80 | 133,30 | -8,13% | 744,00 |
| 05.09.2024 | 141,95 | 145,10 | 141,65 | 145,10 | 1,86% | 164,00 |
| 04.09.2024 | 144,20 | 145,35 | 142,45 | 142,45 | -3,33% | 1.148,00 |
| 03.09.2024 | 155,40 | 157,15 | 147,35 | 147,35 | -5,97% | 1.268,00 |
| 02.09.2024 | 159,25 | 159,25 | 156,45 | 156,70 | -4,25% | 14,00 |
| 30.08.2024 | 159,35 | 163,65 | 159,35 | 163,65 | 3,71% | 360,00 |
| 29.08.2024 | 163,00 | 164,60 | 157,80 | 157,80 | -1,96% | 630,00 |
| 28.08.2024 | 163,50 | 164,95 | 160,95 | 160,95 | -0,37% | 340,00 |
| 27.08.2024 | 160,45 | 163,95 | 160,05 | 161,55 | 0,12% | 517,00 |
| 26.08.2024 | 165,25 | 166,10 | 160,70 | 161,35 | -4,50% | 418,00 |
| 23.08.2024 | 166,95 | 169,00 | 166,00 | 168,95 | 0,12% | 554,00 |
| 22.08.2024 | 173,15 | 173,35 | 168,75 | 168,75 | -2,82% | 420,00 |
| 21.08.2024 | 171,90 | 174,95 | 171,90 | 173,65 | 0,12% | 113,00 |
| 20.08.2024 | 175,50 | 175,95 | 173,45 | 173,45 | -0,94% | 840,00 |
| 19.08.2024 | 175,85 | 175,85 | 171,95 | 175,10 | 0,06% | 234,00 |
| 16.08.2024 | 178,05 | 182,00 | 174,95 | 175,00 | -0,57% | 1.122,00 |
| 15.08.2024 | 171,30 | 176,00 | 169,05 | 176,00 | 5,42% | 443,00 |
| 14.08.2024 | 166,65 | 169,55 | 165,60 | 166,95 | -2,94% | 1.352,00 |
| 13.08.2024 | 170,00 | 175,15 | 170,00 | 172,00 | 4,56% | 444,00 |
| 12.08.2024 | 164,50 | 165,00 | 163,05 | 164,50 | 1,08% | 283,00 |
| 09.08.2024 | 162,00 | 163,40 | 159,35 | 162,75 | -8,15% | 2.398,00 |
| 08.08.2024 | 172,00 | 182,00 | 172,00 | 177,20 | 12,19% | 418,00 |
| 07.08.2024 | 159,95 | 171,00 | 157,95 | 157,95 | -0,97% | 1.492,00 |
| 06.08.2024 | 157,95 | 165,00 | 156,00 | 159,50 | 2,24% | 1.262,00 |
| 05.08.2024 | 142,00 | 158,00 | 130,00 | 156,00 | -3,11% | 1.684,00 |
| 02.08.2024 | 169,95 | 169,95 | 158,00 | 161,00 | -9,07% | 1.043,00 |
| 01.08.2024 | 190,80 | 190,80 | 177,05 | 177,05 | -9,18% | 1.502,00 |
| 31.07.2024 | 186,05 | 194,95 | 186,05 | 194,95 | 16,04% | 1.227,00 |
| 30.07.2024 | 171,80 | 174,00 | 168,00 | 168,00 | -2,58% | 663,00 |
| 29.07.2024 | 170,90 | 173,85 | 170,90 | 172,45 | 1,14% | 44,00 |
| 26.07.2024 | 167,00 | 170,70 | 164,10 | 170,50 | -2,57% | 1.217,00 |
| 25.07.2024 | 173,80 | 176,30 | 172,95 | 175,00 | 1,16% | 797,00 |
| 24.07.2024 | 180,15 | 181,00 | 173,00 | 173,00 | -5,46% | 1.348,00 |
| 23.07.2024 | 181,50 | 183,00 | 180,05 | 183,00 | 0,83% | 436,00 |
| 22.07.2024 | 178,85 | 182,00 | 171,00 | 181,50 | 0,89% | 3.676,00 |
| 19.07.2024 | 180,60 | 180,60 | 179,90 | 179,90 | 0,98% | 86,00 |
| 18.07.2024 | 179,65 | 182,95 | 175,60 | 178,15 | -3,18% | 1.426,00 |
| 17.07.2024 | 197,35 | 197,35 | 181,00 | 184,00 | -11,58% | 1.144,00 |
| 16.07.2024 | 207,20 | 211,40 | 207,20 | 208,10 | 0,05% | 52,00 |
| 15.07.2024 | 210,50 | 210,50 | 205,60 | 208,00 | -0,95% | 346,00 |
| 12.07.2024 | 208,20 | 212,50 | 204,90 | 210,00 | -1,04% | 539,00 |
| 11.07.2024 | 218,90 | 219,90 | 212,20 | 212,20 | -3,76% | 233,00 |
| 10.07.2024 | 217,00 | 221,80 | 215,40 | 220,50 | 4,01% | 166,00 |
| 09.07.2024 | 216,10 | 216,20 | 212,00 | 212,00 | 0,66% | 181,00 |
| 08.07.2024 | 209,60 | 210,60 | 206,40 | 210,60 | 0,72% | 114,00 |
| 05.07.2024 | 206,70 | 209,90 | 206,70 | 209,10 | 0,63% | 105,00 |
| 04.07.2024 | 207,50 | 207,80 | 207,50 | 207,80 | 1,56% | 18,00 |
| 03.07.2024 | 204,70 | 208,40 | 204,60 | 204,60 | 0,79% | 115,00 |
| 02.07.2024 | 200,50 | 203,20 | 200,10 | 203,00 | 1,10% | 818,00 |
| 01.07.2024 | 202,40 | 202,60 | 199,35 | 200,80 | -1,42% | 372,00 |
| 28.06.2024 | 203,30 | 208,70 | 203,30 | 203,70 | -0,54% | 201,00 |
| 27.06.2024 | 204,00 | 204,80 | 204,00 | 204,80 | 0,79% | 13,00 |
| 26.06.2024 | 209,90 | 209,90 | 203,00 | 203,20 | 0,35% | 213,00 |
| 25.06.2024 | 200,50 | 202,50 | 199,20 | 202,50 | 1,25% | 472,00 |
| 24.06.2024 | 202,80 | 206,30 | 198,40 | 200,00 | -1,53% | 1.527,00 |
| 21.06.2024 | 205,00 | 205,50 | 203,10 | 203,10 | 1,10% | 120,00 |
| 20.06.2024 | 207,00 | 207,00 | 200,80 | 200,90 | -1,90% | 162,00 |
| 19.06.2024 | 202,40 | 205,60 | 201,60 | 204,80 | -1,87% | 66,00 |