218,451$
-0,27%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 216,14 | 220,93 | 216,00 | 219,05 | -2,08% | - |
| 24.04.2024 | 224,28 | 224,30 | 223,69 | 223,71 | 6,16% | - |
| 23.04.2024 | 209,98 | 210,73 | 209,98 | 210,73 | 0,33% | - |
| 22.04.2024 | 210,11 | 210,11 | 210,00 | 210,03 | -2,96% | - |
| 19.04.2024 | 217,96 | 218,03 | 216,43 | 216,43 | -8,84% | - |
| 18.04.2024 | 237,67 | 237,70 | 237,35 | 237,42 | -1,93% | - |
| 17.04.2024 | 241,55 | 242,10 | 241,53 | 242,09 | -0,53% | - |
| 16.04.2024 | 243,49 | 243,59 | 243,36 | 243,37 | -3,25% | - |
| 15.04.2024 | 254,67 | 254,67 | 251,54 | 251,54 | -1,39% | - |
| 11.04.2024 | 253,86 | 255,08 | 253,22 | 255,08 | -0,57% | - |
| 10.04.2024 | 257,66 | 257,66 | 256,39 | 256,54 | -0,05% | - |
| 09.04.2024 | 256,78 | 256,94 | 256,66 | 256,66 | 3,61% | - |
| 08.04.2024 | 247,86 | 248,01 | 247,71 | 247,71 | 0,47% | - |
| 05.04.2024 | 246,66 | 246,94 | 246,56 | 246,56 | -4,03% | - |
| 04.04.2024 | 261,22 | 261,40 | 256,91 | 256,91 | -2,61% | - |
| 03.04.2024 | 260,79 | 263,80 | 260,79 | 263,80 | 1,67% | - |
| 02.04.2024 | 261,25 | 261,44 | 259,48 | 259,48 | 0,17% | - |
| 28.03.2024 | 258,83 | 259,20 | 258,83 | 259,03 | -0,79% | - |
| 27.03.2024 | 261,09 | 261,17 | 260,92 | 261,09 | 1,47% | - |
| 26.03.2024 | 257,52 | 257,70 | 257,31 | 257,31 | 0,65% | - |
| 25.03.2024 | 256,14 | 256,28 | 255,66 | 255,66 | -1,57% | - |
| 22.03.2024 | 259,76 | 259,96 | 259,75 | 259,75 | -0,31% | - |
| 21.03.2024 | 259,73 | 260,56 | 259,34 | 260,56 | 5,47% | - |
| 20.03.2024 | 245,79 | 247,22 | 245,73 | 247,05 | 0,13% | - |
| 19.03.2024 | 247,51 | 247,51 | 246,70 | 246,73 | 0,31% | - |
| 18.03.2024 | 246,51 | 246,51 | 245,97 | 245,97 | 3,39% | - |
| 15.03.2024 | 238,33 | 238,33 | 237,73 | 237,90 | -3,28% | - |
| 14.03.2024 | 251,98 | 251,98 | 245,97 | 245,97 | -2,77% | - |
| 13.03.2024 | 252,76 | 253,17 | 252,74 | 252,98 | 0,14% | - |
| 12.03.2024 | 248,19 | 252,63 | 247,92 | 252,62 | 1,71% | - |
| 11.03.2024 | 252,96 | 252,96 | 247,77 | 248,37 | -4,48% | - |
| 08.03.2024 | 260,90 | 260,95 | 260,01 | 260,01 | -1,91% | - |
| 06.03.2024 | 265,30 | 265,49 | 265,06 | 265,06 | 2,78% | - |
| 05.03.2024 | 263,20 | 263,34 | 257,80 | 257,89 | -2,24% | - |
| 01.03.2024 | 256,18 | 264,18 | 256,04 | 263,80 | 7,28% | - |
| 29.02.2024 | 246,21 | 246,90 | 245,90 | 245,91 | 1,72% | - |
| 28.02.2024 | 241,80 | 241,88 | 241,73 | 241,74 | 0,57% | - |
| 27.02.2024 | 240,44 | 240,51 | 240,36 | 240,37 | 0,46% | - |
| 26.02.2024 | 239,33 | 239,34 | 239,17 | 239,26 | -8,01% | - |
| 22.02.2024 | 242,70 | 262,78 | 242,70 | 260,08 | 13,24% | - |
| 21.02.2024 | 230,00 | 230,00 | 229,50 | 229,68 | 1,43% | - |
| 20.02.2024 | 231,44 | 231,78 | 223,87 | 226,45 | -4,01% | - |
| 16.02.2024 | 235,44 | 235,93 | 235,44 | 235,90 | 0,06% | - |
| 15.02.2024 | 234,60 | 235,76 | 234,22 | 235,76 | 5,69% | - |
| 14.02.2024 | 222,85 | 223,15 | 222,85 | 223,07 | -0,19% | - |
| 13.02.2024 | 223,89 | 223,93 | 223,47 | 223,50 | 13,25% | - |
| 08.02.2024 | 198,37 | 198,52 | 196,96 | 197,35 | 2,90% | - |
| 07.02.2024 | 191,05 | 192,89 | 190,93 | 191,78 | -1,51% | - |
| 06.02.2024 | 192,45 | 194,73 | 192,45 | 194,73 | 2,72% | - |
| 05.02.2024 | 190,93 | 191,09 | 187,97 | 189,58 | -0,54% | - |
| 02.02.2024 | 189,54 | 190,60 | 189,40 | 190,60 | 0,70% | - |
| 01.02.2024 | 188,43 | 189,73 | 188,02 | 189,28 | 0,10% | - |
| 31.01.2024 | 190,14 | 190,26 | 188,53 | 189,08 | -0,24% | - |
| 30.01.2024 | 190,37 | 190,39 | 188,41 | 189,53 | -0,64% | - |
| 29.01.2024 | 189,51 | 191,39 | 188,59 | 190,76 | 1,15% | - |
| 26.01.2024 | 188,89 | 188,92 | 188,57 | 188,59 | -2,34% | - |
| 25.01.2024 | 195,27 | 195,27 | 192,88 | 193,10 | -2,57% | - |
| 24.01.2024 | 193,30 | 198,49 | 193,20 | 198,20 | 3,89% | - |
| 23.01.2024 | 190,03 | 191,33 | 190,01 | 190,78 | -1,76% | - |
| 22.01.2024 | 194,13 | 194,58 | 193,32 | 194,20 | 0,88% | - |
| 19.01.2024 | 190,44 | 193,51 | 189,71 | 192,50 | 3,62% | - |
| 18.01.2024 | 182,38 | 187,07 | 182,38 | 185,78 | 4,58% | - |
| 17.01.2024 | 179,20 | 179,23 | 176,20 | 177,64 | -0,43% | - |
| 16.01.2024 | 176,04 | 178,76 | 176,04 | 178,41 | -1,25% | - |
| 12.01.2024 | 181,49 | 181,49 | 179,72 | 180,68 | 1,25% | - |
| 11.01.2024 | 179,06 | 179,48 | 177,95 | 178,44 | 1,77% | - |
| 10.01.2024 | 174,95 | 176,39 | 174,03 | 175,35 | 1,09% | - |
| 09.01.2024 | 173,20 | 173,46 | 172,73 | 173,46 | -0,06% | - |
| 08.01.2024 | 167,14 | 173,64 | 167,13 | 173,56 | 3,16% | - |
| 05.01.2024 | 166,06 | 168,66 | 166,06 | 168,24 | 1,84% | - |
| 04.01.2024 | 166,74 | 166,98 | 165,20 | 165,20 | -2,68% | - |
| 03.01.2024 | 171,75 | 172,39 | 169,74 | 169,74 | -2,56% | - |
| 02.01.2024 | 177,44 | 177,95 | 174,19 | 174,19 | -3,17% | - |
| 28.12.2023 | 179,75 | 180,52 | 178,83 | 179,89 | 0,06% | - |
| 27.12.2023 | 179,73 | 180,68 | 179,61 | 179,78 | 2,45% | - |
| 22.12.2023 | 176,26 | 176,37 | 173,77 | 175,48 | 0,71% | - |
| 21.12.2023 | 174,37 | 175,05 | 173,43 | 174,24 | 1,00% | - |
| 20.12.2023 | 175,56 | 176,10 | 172,51 | 172,51 | -1,74% | - |
| 19.12.2023 | 174,99 | 175,82 | 174,97 | 175,56 | 3,45% | - |
| 18.12.2023 | 171,13 | 171,18 | 169,62 | 169,71 | -1,03% | - |
| 15.12.2023 | 172,50 | 172,61 | 171,47 | 171,47 | 0,75% | - |
| 14.12.2023 | 169,34 | 170,86 | 169,26 | 170,19 | -0,53% | - |
| 13.12.2023 | 168,67 | 171,09 | 168,37 | 171,09 | 6,42% | - |
| 12.12.2023 | 160,10 | 160,77 | 159,76 | 160,77 | 2,02% | - |
| 11.12.2023 | 157,43 | 157,68 | 157,19 | 157,58 | 1,79% | - |
| 08.12.2023 | 153,90 | 154,89 | 153,90 | 154,81 | -0,85% | - |
| 07.12.2023 | 151,66 | 156,26 | 151,59 | 156,13 | -0,54% | - |
| 06.12.2023 | 157,67 | 157,75 | 156,60 | 156,98 | 0,79% | - |
| 05.12.2023 | 154,84 | 156,31 | 154,60 | 155,74 | -3,09% | - |
| 04.12.2023 | 160,20 | 161,21 | 160,20 | 160,71 | -1,22% | - |
| 01.12.2023 | 160,54 | 162,79 | 160,46 | 162,70 | 1,08% | - |
| 30.11.2023 | 162,38 | 162,40 | 160,63 | 160,96 | -0,91% | - |
| 29.11.2023 | 162,72 | 162,92 | 162,24 | 162,43 | 0,69% | - |
| 28.11.2023 | 160,56 | 161,77 | 160,22 | 161,31 | -0,06% | - |
| 27.11.2023 | 160,86 | 161,63 | 160,46 | 161,41 | 0,60% | - |
| 24.11.2023 | 161,70 | 161,79 | 160,44 | 160,45 | 0,33% | - |
| 22.11.2023 | 160,45 | 161,62 | 159,72 | 159,93 | -1,78% | - |
| 21.11.2023 | 164,25 | 164,30 | 161,89 | 162,82 | 1,12% | - |
| 20.11.2023 | 160,02 | 161,21 | 159,99 | 161,02 | -0,47% | - |
| 17.11.2023 | 160,31 | 162,00 | 160,12 | 161,79 | 1,36% | - |