213,300€
-2,07%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 213,10 | 215,40 | 213,05 | 213,45 | -2,00% | 66,00 |
| 16.05.2024 | 217,30 | 217,80 | 217,30 | 217,80 | 3,13% | 5,00 |
| 15.05.2024 | 206,20 | 211,20 | 206,20 | 211,20 | 1,98% | 85,00 |
| 14.05.2024 | 202,50 | 207,20 | 201,60 | 207,10 | -0,29% | 43,00 |
| 13.05.2024 | 208,30 | 208,30 | 205,00 | 207,70 | -3,40% | 95,00 |
| 10.05.2024 | 207,30 | 215,20 | 206,00 | 215,00 | 3,46% | 89,00 |
| 09.05.2024 | 207,80 | 207,80 | 207,80 | 207,80 | -5,11% | - |
| 08.05.2024 | 219,00 | 219,00 | 219,00 | 219,00 | -1,75% | 11,00 |
| 07.05.2024 | 218,90 | 222,90 | 218,90 | 222,90 | 1,92% | 45,00 |
| 06.05.2024 | 218,00 | 218,70 | 218,00 | 218,70 | 1,53% | 86,00 |
| 03.05.2024 | 211,10 | 215,40 | 210,80 | 215,40 | 4,21% | 55,00 |
| 02.05.2024 | 206,70 | 206,70 | 206,70 | 206,70 | -0,19% | - |
| 30.04.2024 | 206,80 | 207,10 | 206,80 | 207,10 | 0,44% | 50,00 |
| 29.04.2024 | 205,10 | 209,80 | 205,10 | 206,20 | 0,49% | 75,00 |
| 26.04.2024 | 202,50 | 207,40 | 202,50 | 205,20 | 2,96% | 37,00 |
| 25.04.2024 | 199,50 | 203,60 | 199,30 | 199,30 | -5,90% | 41,00 |
| 24.04.2024 | 207,40 | 212,00 | 207,40 | 211,80 | 5,64% | 18,00 |
| 23.04.2024 | 196,15 | 200,50 | 196,15 | 200,50 | 3,40% | 109,00 |
| 22.04.2024 | 194,90 | 194,90 | 193,90 | 193,90 | -6,91% | 109,00 |
| 19.04.2024 | 207,80 | 208,30 | 203,00 | 208,30 | -4,80% | 50,00 |
| 18.04.2024 | 220,70 | 221,50 | 218,80 | 218,80 | -2,41% | 820,00 |
| 17.04.2024 | 225,20 | 228,80 | 224,20 | 224,20 | -3,15% | 200,00 |
| 16.04.2024 | 227,90 | 231,50 | 227,90 | 231,50 | -2,49% | 104,00 |
| 15.04.2024 | 237,30 | 242,00 | 237,30 | 237,40 | -0,54% | 190,00 |
| 12.04.2024 | 238,70 | 238,70 | 238,70 | 238,70 | -0,67% | - |
| 11.04.2024 | 234,40 | 240,30 | 234,20 | 240,30 | 1,65% | 194,00 |
| 10.04.2024 | 236,00 | 236,40 | 236,00 | 236,40 | 1,03% | 20,00 |
| 09.04.2024 | 234,00 | 234,00 | 234,00 | 234,00 | 1,69% | - |
| 08.04.2024 | 225,60 | 230,10 | 225,60 | 230,10 | -0,13% | 50,00 |
| 05.04.2024 | 226,20 | 230,40 | 225,50 | 230,40 | -0,09% | 84,00 |
| 04.04.2024 | 238,50 | 238,50 | 230,60 | 230,60 | -5,57% | 335,00 |
| 03.04.2024 | 240,10 | 244,20 | 237,90 | 244,20 | 3,17% | 215,00 |
| 02.04.2024 | 241,40 | 245,40 | 236,70 | 236,70 | -1,46% | 55,00 |
| 28.03.2024 | 237,40 | 242,90 | 235,90 | 240,20 | 0,71% | 946,00 |
| 27.03.2024 | 238,50 | 238,50 | 238,50 | 238,50 | 1,32% | - |
| 26.03.2024 | 235,40 | 235,40 | 235,40 | 235,40 | 0,56% | - |
| 25.03.2024 | 234,40 | 239,00 | 234,10 | 234,10 | -3,22% | 220,00 |
| 22.03.2024 | 238,00 | 241,90 | 238,00 | 241,90 | 0,17% | 20,00 |
| 21.03.2024 | 235,90 | 241,50 | 235,90 | 241,50 | 7,48% | 85,00 |
| 20.03.2024 | 224,00 | 228,70 | 224,00 | 224,70 | -0,97% | 69,00 |
| 19.03.2024 | 225,70 | 230,10 | 225,70 | 226,90 | -0,79% | 29,00 |
| 18.03.2024 | 223,40 | 228,70 | 223,40 | 228,70 | 5,15% | 22,00 |
| 15.03.2024 | 224,00 | 224,00 | 216,90 | 217,50 | -4,61% | 221,00 |
| 14.03.2024 | 228,00 | 228,00 | 228,00 | 228,00 | -0,61% | - |
| 13.03.2024 | 229,40 | 229,40 | 229,40 | 229,40 | -0,22% | - |
| 12.03.2024 | 224,10 | 229,90 | 224,10 | 229,90 | 1,28% | 117,00 |
| 11.03.2024 | 228,80 | 228,80 | 226,80 | 227,00 | -3,16% | 275,00 |
| 08.03.2024 | 234,40 | 240,60 | 234,40 | 234,40 | -1,01% | 140,00 |
| 07.03.2024 | 239,10 | 239,10 | 236,80 | 236,80 | -4,90% | 274,00 |
| 06.03.2024 | 239,90 | 249,00 | 239,90 | 249,00 | 4,27% | 364,00 |
| 05.03.2024 | 240,20 | 240,20 | 238,80 | 238,80 | -1,36% | 120,00 |
| 04.03.2024 | 245,60 | 246,80 | 241,00 | 242,10 | 0,54% | 209,00 |
| 01.03.2024 | 234,30 | 243,00 | 234,00 | 240,80 | 5,57% | 239,00 |
| 29.02.2024 | 225,30 | 228,10 | 224,40 | 228,10 | 1,38% | 110,00 |
| 28.02.2024 | 221,30 | 225,00 | 221,30 | 225,00 | -0,04% | 50,00 |
| 27.02.2024 | 219,50 | 225,20 | 219,50 | 225,10 | 0,94% | 127,00 |
| 26.02.2024 | 219,30 | 224,00 | 219,30 | 223,00 | -3,88% | 255,00 |
| 23.02.2024 | 225,80 | 233,80 | 225,80 | 232,00 | 2,65% | 168,00 |
| 22.02.2024 | 223,50 | 231,60 | 223,50 | 226,00 | 6,35% | 288,00 |
| 21.02.2024 | 211,00 | 213,70 | 211,00 | 212,50 | 2,16% | 323,00 |
| 20.02.2024 | 213,60 | 214,20 | 206,00 | 208,00 | -4,46% | 384,00 |
| 19.02.2024 | 217,70 | 217,70 | 217,70 | 217,70 | -0,37% | 5,00 |
| 16.02.2024 | 218,10 | 221,50 | 218,10 | 218,50 | -1,49% | 251,00 |
| 15.02.2024 | 217,30 | 222,50 | 217,30 | 221,80 | 6,38% | 38,00 |
| 14.02.2024 | 207,10 | 210,60 | 207,10 | 208,50 | 1,71% | 149,00 |
| 13.02.2024 | 208,30 | 210,80 | 205,00 | 205,00 | 5,86% | 241,00 |
| 12.02.2024 | 189,50 | 194,10 | 188,00 | 193,65 | -2,69% | 219,00 |
| 09.02.2024 | 183,60 | 199,00 | 183,60 | 199,00 | 6,47% | 160,00 |
| 08.02.2024 | 179,40 | 186,90 | 179,40 | 186,90 | 4,44% | 31,00 |
| 07.02.2024 | 177,50 | 180,65 | 177,50 | 178,95 | 0,53% | 190,00 |
| 06.02.2024 | 178,20 | 180,60 | 178,00 | 178,00 | 1,40% | 110,00 |
| 05.02.2024 | 175,30 | 175,55 | 175,30 | 175,55 | 0,26% | 36,00 |
| 02.02.2024 | 175,10 | 177,30 | 174,45 | 175,10 | 1,24% | 274,00 |
| 01.02.2024 | 172,95 | 172,95 | 172,95 | 172,95 | -0,26% | - |
| 31.01.2024 | 172,95 | 173,40 | 172,95 | 173,40 | -0,69% | 50,00 |
| 30.01.2024 | 174,35 | 175,10 | 174,35 | 174,60 | 0,75% | 65,00 |
| 29.01.2024 | 173,80 | 174,25 | 173,30 | 173,30 | -1,11% | 230,00 |
| 26.01.2024 | 173,95 | 176,55 | 173,95 | 175,25 | -2,50% | 235,00 |
| 25.01.2024 | 177,35 | 180,45 | 177,35 | 179,75 | -0,64% | 191,00 |
| 24.01.2024 | 175,60 | 180,90 | 175,60 | 180,90 | 2,81% | 258,00 |
| 23.01.2024 | 174,85 | 176,05 | 173,90 | 175,95 | -1,43% | 427,00 |
| 22.01.2024 | 179,85 | 182,20 | 178,50 | 178,50 | 2,15% | 315,00 |
| 19.01.2024 | 173,25 | 176,30 | 173,25 | 174,75 | 1,63% | 187,00 |
| 18.01.2024 | 164,50 | 172,45 | 164,50 | 171,95 | 5,14% | 472,00 |
| 17.01.2024 | 163,10 | 166,20 | 163,10 | 163,55 | -1,45% | 53,00 |
| 16.01.2024 | 161,75 | 166,50 | 161,75 | 165,95 | 1,25% | 220,00 |
| 15.01.2024 | 163,90 | 163,90 | 163,90 | 163,90 | -1,27% | - |
| 12.01.2024 | 163,90 | 166,00 | 163,90 | 166,00 | 2,28% | 20,00 |
| 11.01.2024 | 162,95 | 162,95 | 162,30 | 162,30 | 1,79% | 50,00 |
| 10.01.2024 | 159,45 | 159,45 | 159,45 | 159,45 | 0,19% | - |
| 09.01.2024 | 157,00 | 159,15 | 154,60 | 159,15 | 1,34% | 462,00 |
| 08.01.2024 | 153,25 | 157,05 | 153,25 | 157,05 | 0,67% | 50,00 |
| 05.01.2024 | 151,15 | 156,00 | 151,15 | 156,00 | 1,63% | 160,00 |
| 04.01.2024 | 155,00 | 155,00 | 153,50 | 153,50 | -1,67% | 50,00 |
| 03.01.2024 | 156,85 | 156,85 | 156,10 | 156,10 | -2,41% | 33,00 |
| 02.01.2024 | 159,95 | 159,95 | 159,95 | 159,95 | -0,09% | - |
| 29.12.2023 | 160,10 | 160,10 | 160,10 | 160,10 | -0,74% | - |
| 28.12.2023 | 161,30 | 161,30 | 161,30 | 161,30 | -0,43% | - |
| 27.12.2023 | 161,55 | 164,40 | 161,55 | 162,00 | 2,02% | 119,00 |
| 22.12.2023 | 158,05 | 161,10 | 158,05 | 158,80 | -0,97% | 54,00 |