207,050€
0,73%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 205,55 | 207,85 | 203,85 | 207,05 | 0,73% | - |
| 25.04.2024 | 207,80 | 207,80 | 199,48 | 205,55 | -1,08% | 8,00 |
| 24.04.2024 | 200,27 | 209,65 | 200,27 | 207,80 | 3,76% | 35,00 |
| 23.04.2024 | 198,50 | 200,93 | 196,30 | 200,27 | 0,89% | 3,00 |
| 22.04.2024 | 194,52 | 198,73 | 194,02 | 198,50 | 0,29% | 3,00 |
| 19.04.2024 | 220,75 | 220,75 | 197,50 | 197,93 | -10,34% | 34,00 |
| 18.04.2024 | 226,30 | 226,30 | 217,45 | 220,75 | -2,45% | - |
| 17.04.2024 | 231,15 | 231,20 | 223,60 | 226,30 | -1,35% | 14,00 |
| 16.04.2024 | 230,00 | 230,90 | 224,05 | 229,40 | -2,30% | - |
| 15.04.2024 | 238,00 | 240,95 | 234,70 | 234,80 | -1,34% | 40,00 |
| 12.04.2024 | 238,80 | 242,40 | 237,55 | 238,00 | -0,34% | - |
| 11.04.2024 | 237,40 | 239,70 | 234,20 | 238,80 | 0,59% | 12,00 |
| 10.04.2024 | 235,80 | 238,50 | 235,80 | 237,40 | 0,68% | 1,00 |
| 09.04.2024 | 228,80 | 237,00 | 228,80 | 235,80 | 3,06% | - |
| 08.04.2024 | 229,40 | 231,20 | 227,65 | 228,80 | -0,26% | - |
| 05.04.2024 | 234,45 | 234,45 | 225,95 | 229,40 | -2,15% | 10,00 |
| 04.04.2024 | 245,55 | 245,55 | 233,75 | 234,45 | -4,52% | 99,00 |
| 03.04.2024 | 243,55 | 245,60 | 239,80 | 245,55 | 2,65% | 8,00 |
| 02.04.2024 | 239,95 | 244,85 | 236,80 | 239,20 | -0,31% | 12,00 |
| 28.03.2024 | 238,30 | 240,60 | 238,30 | 239,95 | 0,69% | 22,00 |
| 27.03.2024 | 240,00 | 242,25 | 236,75 | 238,30 | -0,71% | - |
| 26.03.2024 | 236,70 | 241,95 | 236,70 | 240,00 | 1,39% | 5,00 |
| 25.03.2024 | 240,25 | 240,85 | 236,45 | 236,70 | -1,48% | 21,00 |
| 22.03.2024 | 241,00 | 242,40 | 239,45 | 240,25 | -0,31% | - |
| 21.03.2024 | 227,90 | 243,90 | 227,90 | 241,00 | 5,75% | 2,00 |
| 20.03.2024 | 226,15 | 230,60 | 225,90 | 227,90 | 0,77% | 2,00 |
| 19.03.2024 | 225,05 | 231,70 | 223,65 | 226,15 | 0,49% | 110,00 |
| 18.03.2024 | 225,90 | 227,95 | 224,55 | 225,05 | 3,00% | 4,00 |
| 15.03.2024 | 227,10 | 227,10 | 216,20 | 218,50 | -3,79% | 45,00 |
| 14.03.2024 | 228,85 | 232,15 | 226,70 | 227,10 | -0,76% | 4,00 |
| 13.03.2024 | 229,65 | 233,10 | 227,60 | 228,85 | -0,35% | 69,00 |
| 12.03.2024 | 227,55 | 231,15 | 224,80 | 229,65 | 0,92% | 50,00 |
| 11.03.2024 | 229,80 | 231,70 | 225,15 | 227,55 | -0,98% | 13,00 |
| 08.03.2024 | 238,80 | 238,80 | 228,80 | 229,80 | -3,77% | 40,00 |
| 07.03.2024 | 246,40 | 246,40 | 234,95 | 238,80 | -2,99% | 57,00 |
| 06.03.2024 | 243,35 | 248,65 | 240,95 | 246,15 | 3,12% | 25,00 |
| 05.03.2024 | 239,95 | 244,75 | 238,05 | 238,70 | -0,52% | 27,00 |
| 04.03.2024 | 240,80 | 245,20 | 239,65 | 239,95 | -0,74% | 27,00 |
| 01.03.2024 | 230,60 | 245,25 | 230,60 | 241,75 | 4,84% | 34,00 |
| 29.02.2024 | 223,10 | 230,60 | 223,10 | 230,60 | 3,45% | 79,00 |
| 28.02.2024 | 222,40 | 224,55 | 222,25 | 222,90 | 0,22% | 5,00 |
| 27.02.2024 | 222,90 | 224,00 | 220,85 | 222,40 | -0,22% | 2,00 |
| 26.02.2024 | 221,25 | 225,70 | 220,00 | 222,90 | -1,94% | 12,00 |
| 23.02.2024 | 229,25 | 236,20 | 226,50 | 227,30 | -0,85% | 175,00 |
| 22.02.2024 | 224,60 | 233,55 | 223,90 | 229,25 | 7,58% | 10,00 |
| 21.02.2024 | 209,45 | 213,45 | 209,45 | 213,10 | 1,74% | 30,00 |
| 20.02.2024 | 214,85 | 215,20 | 206,60 | 209,45 | -2,51% | - |
| 19.02.2024 | 218,40 | 218,40 | 214,85 | 214,85 | -1,63% | 22,00 |
| 16.02.2024 | 220,75 | 222,65 | 216,50 | 218,40 | -1,06% | - |
| 15.02.2024 | 211,55 | 223,90 | 211,55 | 220,75 | 4,35% | 16,00 |
| 14.02.2024 | 206,85 | 212,80 | 206,85 | 211,55 | 2,03% | 49,00 |
| 13.02.2024 | 194,25 | 211,20 | 194,25 | 207,35 | 6,74% | 50,00 |
| 12.02.2024 | 195,00 | 195,10 | 185,00 | 194,25 | -0,38% | 36,00 |
| 09.02.2024 | 186,08 | 197,50 | 185,20 | 195,00 | 4,91% | 104,00 |
| 08.02.2024 | 178,20 | 186,85 | 178,20 | 185,88 | 4,31% | 2,00 |
| 07.02.2024 | 177,63 | 180,30 | 176,90 | 178,20 | 0,32% | - |
| 06.02.2024 | 176,55 | 179,77 | 176,55 | 177,63 | 0,61% | - |
| 05.02.2024 | 176,50 | 178,60 | 176,27 | 176,55 | 0,03% | - |
| 02.02.2024 | 174,48 | 177,20 | 174,48 | 176,50 | 1,16% | 20,00 |
| 01.02.2024 | 173,27 | 177,88 | 173,27 | 174,48 | 0,69% | 1,00 |
| 31.01.2024 | 173,68 | 175,52 | 173,27 | 173,27 | -0,23% | - |
| 30.01.2024 | 176,18 | 176,18 | 173,10 | 173,68 | -1,42% | 50,00 |
| 29.01.2024 | 175,00 | 176,68 | 173,68 | 176,18 | 0,67% | - |
| 26.01.2024 | 178,23 | 178,23 | 174,50 | 175,00 | -1,81% | 6,00 |
| 25.01.2024 | 178,18 | 180,05 | 175,90 | 178,23 | -1,72% | 2,00 |
| 24.01.2024 | 175,70 | 183,15 | 175,70 | 181,35 | 3,22% | - |
| 23.01.2024 | 174,70 | 176,40 | 173,55 | 175,70 | -1,64% | 31,00 |
| 22.01.2024 | 179,00 | 180,73 | 177,55 | 178,63 | -0,21% | 44,00 |
| 19.01.2024 | 171,00 | 179,68 | 171,00 | 179,00 | 4,68% | 9,00 |
| 18.01.2024 | 163,55 | 172,18 | 163,55 | 171,00 | 4,56% | 52,00 |
| 17.01.2024 | 164,25 | 165,25 | 162,27 | 163,55 | -2,04% | 9,00 |
| 16.01.2024 | 162,43 | 167,27 | 160,30 | 166,95 | 0,92% | 10,00 |
| 15.01.2024 | 164,40 | 165,55 | 163,93 | 165,43 | 0,62% | - |
| 12.01.2024 | 162,55 | 165,77 | 162,55 | 164,40 | 1,14% | 40,00 |
| 11.01.2024 | 159,85 | 164,98 | 159,85 | 162,55 | 1,69% | - |
| 10.01.2024 | 159,08 | 161,63 | 159,08 | 159,85 | 0,49% | 30,00 |
| 09.01.2024 | 158,45 | 160,15 | 155,02 | 159,08 | 0,39% | 50,00 |
| 08.01.2024 | 155,05 | 158,60 | 154,75 | 158,45 | 2,32% | - |
| 05.01.2024 | 151,23 | 157,35 | 150,90 | 154,85 | 2,40% | 4,00 |
| 04.01.2024 | 156,13 | 156,13 | 151,18 | 151,23 | -3,75% | 30,00 |
| 03.01.2024 | 158,85 | 158,98 | 155,02 | 157,13 | -1,09% | 140,00 |
| 02.01.2024 | 161,48 | 162,43 | 158,18 | 158,85 | -0,50% | - |
| 29.12.2023 | 161,98 | 161,98 | 159,65 | 159,65 | -1,44% | 70,00 |
| 28.12.2023 | 162,20 | 162,50 | 160,73 | 161,98 | 0,92% | 12,00 |
| 27.12.2023 | 159,65 | 164,60 | 159,02 | 160,50 | 0,53% | - |
| 22.12.2023 | 160,23 | 160,43 | 158,83 | 159,65 | -0,36% | - |
| 21.12.2023 | 156,60 | 160,30 | 156,60 | 160,23 | 2,31% | - |
| 20.12.2023 | 160,95 | 160,95 | 156,10 | 156,60 | -2,70% | - |
| 19.12.2023 | 160,88 | 162,40 | 160,33 | 160,95 | 3,50% | 38,00 |
| 18.12.2023 | 157,30 | 157,55 | 154,63 | 155,50 | -1,14% | - |
| 15.12.2023 | 156,20 | 158,33 | 156,02 | 157,30 | 1,32% | 45,00 |
| 14.12.2023 | 155,83 | 157,02 | 154,13 | 155,25 | -1,13% | - |
| 13.12.2023 | 148,90 | 157,85 | 148,90 | 157,02 | 5,46% | 2,00 |
| 12.12.2023 | 149,18 | 149,18 | 148,33 | 148,90 | -0,18% | - |
| 11.12.2023 | 146,45 | 149,35 | 146,33 | 149,18 | 3,72% | - |
| 08.12.2023 | 142,98 | 144,00 | 142,55 | 143,83 | -0,38% | - |
| 07.12.2023 | 145,73 | 145,73 | 140,30 | 144,38 | -0,93% | 10,00 |
| 06.12.2023 | 146,15 | 146,25 | 145,13 | 145,73 | 1,29% | - |
| 05.12.2023 | 146,68 | 146,68 | 142,70 | 143,88 | -1,91% | - |
| 04.12.2023 | 149,40 | 149,40 | 145,90 | 146,68 | -1,82% | - |