333,000€
-5,26%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 335,75 | 339,95 | 324,00 | 332,00 | -5,68% | 1.237,00 |
| 23.07.2026 | 354,50 | 363,00 | 345,75 | 352,00 | -1,74% | 364,00 |
| 22.07.2026 | 353,75 | 361,55 | 351,70 | 358,25 | -2,24% | 229,00 |
| 21.07.2026 | 353,50 | 367,30 | 353,50 | 366,45 | 3,47% | 510,00 |
| 20.07.2026 | 350,00 | 365,35 | 347,90 | 354,15 | 0,83% | 375,00 |
| 17.07.2026 | 345,35 | 355,40 | 340,05 | 351,25 | -6,32% | 1.718,00 |
| 16.07.2026 | 376,05 | 381,65 | 368,00 | 374,95 | -1,20% | 326,00 |
| 15.07.2026 | 399,95 | 403,50 | 365,00 | 379,50 | -1,33% | 737,00 |
| 14.07.2026 | 384,05 | 395,00 | 381,80 | 384,60 | -0,17% | 282,00 |
| 13.07.2026 | 386,85 | 388,60 | 379,80 | 385,25 | -4,12% | 299,00 |
| 10.07.2026 | 398,25 | 401,80 | 388,00 | 401,80 | 2,51% | 303,00 |
| 09.07.2026 | 384,45 | 403,00 | 382,55 | 391,95 | 5,93% | 824,00 |
| 08.07.2026 | 368,80 | 376,00 | 346,00 | 370,00 | 1,93% | 1.685,00 |
| 07.07.2026 | 377,25 | 380,75 | 352,00 | 363,00 | -7,36% | 1.458,00 |
| 06.07.2026 | 389,60 | 396,00 | 388,00 | 391,85 | -0,80% | 631,00 |
| 03.07.2026 | 393,45 | 402,45 | 393,45 | 395,00 | 3,67% | 328,00 |
| 02.07.2026 | 401,55 | 410,00 | 377,05 | 381,00 | -3,54% | 1.343,00 |
| 01.07.2026 | 426,50 | 435,00 | 392,00 | 395,00 | -8,13% | 3.120,00 |
| 30.06.2026 | 423,10 | 430,00 | 415,00 | 429,95 | -0,47% | 1.056,00 |
| 29.06.2026 | 398,40 | 438,00 | 398,40 | 432,00 | 7,08% | 1.046,00 |
| 26.06.2026 | 392,95 | 405,40 | 389,15 | 403,45 | -2,55% | 551,00 |
| 25.06.2026 | 409,70 | 414,45 | 390,00 | 414,00 | 7,56% | 1.612,00 |
| 24.06.2026 | 385,55 | 389,95 | 376,00 | 384,90 | -2,57% | 963,00 |
| 23.06.2026 | 405,00 | 405,00 | 380,05 | 395,05 | -8,34% | 2.243,00 |
| 22.06.2026 | 416,55 | 439,00 | 416,55 | 431,00 | 4,13% | 1.139,00 |
| 19.06.2026 | 404,80 | 413,95 | 403,05 | 413,90 | -3,74% | 957,00 |
| 18.06.2026 | 413,50 | 432,95 | 408,75 | 430,00 | 7,23% | 1.612,00 |
| 17.06.2026 | 392,60 | 408,90 | 389,40 | 401,00 | 5,19% | 2.797,00 |
| 16.06.2026 | 388,00 | 390,00 | 375,00 | 381,20 | -4,22% | 3.250,00 |
| 15.06.2026 | 393,10 | 400,95 | 390,05 | 398,00 | 6,40% | 3.875,00 |
| 12.06.2026 | 373,15 | 377,00 | 366,35 | 374,05 | 3,19% | 1.511,00 |
| 11.06.2026 | 341,40 | 365,00 | 340,65 | 362,50 | 8,37% | 2.268,00 |
| 10.06.2026 | 337,70 | 352,00 | 325,00 | 334,50 | 3,93% | 3.583,00 |
| 09.06.2026 | 326,65 | 340,00 | 308,00 | 321,85 | 1,85% | 1.472,00 |
| 08.06.2026 | 297,65 | 326,00 | 295,70 | 316,00 | 0,64% | 631,00 |
| 05.06.2026 | 321,35 | 322,30 | 307,00 | 314,00 | -9,77% | 1.180,00 |
| 04.06.2026 | 340,60 | 348,00 | 330,05 | 348,00 | 7,41% | 1.727,00 |
| 03.06.2026 | 326,15 | 332,00 | 322,05 | 324,00 | 9,39% | 1.937,00 |
| 02.06.2026 | 287,80 | 298,85 | 285,00 | 296,20 | 1,44% | 544,00 |
| 01.06.2026 | 285,40 | 292,00 | 283,05 | 292,00 | 1,39% | 626,00 |
| 29.05.2026 | 286,65 | 293,00 | 283,20 | 288,00 | -0,10% | 291,00 |
| 28.05.2026 | 282,90 | 288,30 | 281,10 | 288,30 | 2,16% | 460,00 |
| 27.05.2026 | 287,05 | 292,00 | 281,05 | 282,20 | 0,27% | 1.019,00 |
| 26.05.2026 | 277,15 | 281,55 | 276,20 | 281,45 | -2,10% | 352,00 |
| 25.05.2026 | 282,55 | 287,50 | 279,75 | 287,50 | 4,68% | 305,00 |
| 22.05.2026 | 270,75 | 276,00 | 267,65 | 274,65 | 2,83% | 604,00 |
| 21.05.2026 | 264,10 | 267,15 | 261,80 | 267,10 | 0,79% | 412,00 |
| 20.05.2026 | 248,15 | 265,00 | 246,95 | 265,00 | 1,92% | 639,00 |
| 19.05.2026 | 257,50 | 260,00 | 253,70 | 260,00 | -2,62% | 298,00 |
| 18.05.2026 | 268,45 | 270,20 | 262,00 | 267,00 | -3,68% | 594,00 |
| 15.05.2026 | 269,20 | 277,25 | 269,20 | 277,20 | -1,39% | 390,00 |
| 14.05.2026 | 278,70 | 282,45 | 277,50 | 281,10 | -1,32% | 367,00 |
| 13.05.2026 | 278,75 | 285,30 | 276,05 | 284,85 | 3,56% | 478,00 |
| 12.05.2026 | 282,35 | 282,50 | 275,05 | 275,05 | -3,86% | 874,00 |
| 11.05.2026 | 281,95 | 289,00 | 279,65 | 286,10 | 0,90% | 1.091,00 |
| 08.05.2026 | 284,40 | 296,00 | 282,95 | 283,55 | 1,23% | 810,00 |
| 07.05.2026 | 281,30 | 284,95 | 276,80 | 280,10 | -3,33% | 1.587,00 |
| 06.05.2026 | 273,25 | 289,75 | 268,65 | 289,75 | 6,70% | 516,00 |
| 05.05.2026 | 260,55 | 274,95 | 260,55 | 271,55 | 4,32% | 563,00 |
| 04.05.2026 | 260,00 | 272,50 | 258,10 | 260,30 | 1,28% | 667,00 |
| 30.04.2026 | 247,00 | 258,95 | 247,00 | 257,00 | 9,36% | 139,00 |
| 29.04.2026 | 237,20 | 244,25 | 235,00 | 235,00 | -0,02% | 170,00 |
| 28.04.2026 | 243,75 | 243,75 | 235,05 | 235,05 | -5,16% | 397,00 |
| 27.04.2026 | 250,30 | 254,45 | 247,85 | 247,85 | -0,84% | 342,00 |
| 24.04.2026 | 244,40 | 249,95 | 243,95 | 249,95 | 3,14% | 228,00 |
| 23.04.2026 | 241,95 | 247,05 | 240,85 | 242,35 | -1,26% | 292,00 |
| 22.04.2026 | 244,65 | 245,45 | 240,10 | 245,45 | 0,27% | 217,00 |
| 21.04.2026 | 243,70 | 244,95 | 241,05 | 244,80 | 1,53% | 778,00 |
| 20.04.2026 | 238,50 | 241,10 | 234,90 | 241,10 | -1,21% | 311,00 |
| 17.04.2026 | 236,00 | 244,05 | 231,80 | 244,05 | 0,78% | 493,00 |
| 16.04.2026 | 241,00 | 244,05 | 236,70 | 242,15 | 3,97% | 1.156,00 |
| 15.04.2026 | 234,85 | 234,85 | 229,30 | 232,90 | -0,83% | 140,00 |
| 14.04.2026 | 235,30 | 237,65 | 234,00 | 234,85 | 2,31% | 224,00 |
| 13.04.2026 | 230,05 | 230,45 | 226,55 | 229,55 | -4,15% | 92,00 |
| 10.04.2026 | 235,00 | 241,95 | 232,10 | 239,50 | 4,77% | 930,00 |
| 09.04.2026 | 229,40 | 232,55 | 224,10 | 228,60 | -0,46% | 193,00 |
| 08.04.2026 | 226,55 | 233,65 | 226,55 | 229,65 | 10,06% | 212,00 |
| 07.04.2026 | 211,40 | 211,40 | 205,95 | 208,65 | -0,22% | 51,00 |
| 02.04.2026 | 208,80 | 209,90 | 205,10 | 209,10 | -4,08% | 349,00 |
| 01.04.2026 | 214,70 | 218,00 | 213,00 | 218,00 | 4,51% | 66,00 |
| 31.03.2026 | 201,60 | 208,60 | 201,60 | 208,60 | 6,97% | 142,00 |
| 30.03.2026 | 210,60 | 213,20 | 195,00 | 195,00 | -4,74% | 1.196,00 |
| 27.03.2026 | 211,00 | 211,00 | 203,10 | 204,70 | -3,90% | 369,00 |
| 26.03.2026 | 220,80 | 220,80 | 213,00 | 213,00 | -3,62% | 231,00 |
| 25.03.2026 | 220,30 | 223,00 | 218,80 | 221,00 | 2,31% | 131,00 |
| 24.03.2026 | 214,00 | 216,00 | 209,50 | 216,00 | 1,46% | 474,00 |
| 23.03.2026 | 204,70 | 218,80 | 204,20 | 212,90 | 5,66% | 1.217,00 |
| 20.03.2026 | 215,50 | 215,50 | 201,40 | 201,50 | -5,89% | 142,00 |
| 19.03.2026 | 215,60 | 215,60 | 210,00 | 214,10 | 1,33% | 167,00 |
| 18.03.2026 | 220,70 | 220,70 | 211,30 | 211,30 | -3,03% | 33,00 |
| 17.03.2026 | 213,10 | 220,00 | 211,20 | 217,90 | 0,00% | 1.999,00 |
| 16.03.2026 | 213,30 | 218,60 | 213,30 | 217,90 | 4,96% | 157,00 |
| 13.03.2026 | 207,70 | 214,60 | 207,60 | 207,60 | -2,08% | 79,00 |
| 12.03.2026 | 216,10 | 217,00 | 204,00 | 212,00 | -4,07% | 1.176,00 |
| 11.03.2026 | 217,20 | 221,00 | 214,10 | 221,00 | 0,91% | 307,00 |
| 10.03.2026 | 217,90 | 226,50 | 216,00 | 219,00 | -3,10% | 3.012,00 |
| 09.03.2026 | 210,10 | 226,00 | 208,60 | 226,00 | 1,35% | 824,00 |
| 06.03.2026 | 227,80 | 227,80 | 218,10 | 223,00 | 0,86% | 1.080,00 |
| 05.03.2026 | 230,50 | 233,00 | 221,10 | 221,10 | -3,03% | 530,00 |
| 04.03.2026 | 223,80 | 232,00 | 221,40 | 228,00 | 1,33% | 1.368,00 |