La bourse est fermée

Tokyo Electron Limited (TKY.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
458,00-14,00 (-2,97 %)
À partir de 01:28PM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022442,30458,00442,30458,00458,001
20 janv. 2022467,70477,90467,70472,00472,00100
19 janv. 2022469,20469,20469,20469,20469,20-
18 janv. 2022496,20505,00496,20505,00505,002
17 janv. 2022496,80505,20496,80505,20505,202
14 janv. 2022495,30503,60495,30503,60503,6015
13 janv. 2022493,10493,10493,10493,10493,10-
12 janv. 2022492,60496,00486,90494,50494,50527
11 janv. 2022475,90483,80475,10483,20483,2033
10 janv. 2022482,70509,80482,70509,80509,804
07 janv. 2022491,40515,20491,40515,20515,2035
06 janv. 2022492,80500,60492,80500,60500,604
05 janv. 2022511,20519,60511,20511,40511,408
04 janv. 2022518,60520,60518,60520,60520,603
03 janv. 2022510,00514,00501,60514,00514,00114
30 déc. 2021505,00505,00504,20504,20504,201
29 déc. 2021503,40503,40503,40503,40503,40-
28 déc. 2021508,20521,20508,20521,20521,2040
27 déc. 2021502,00502,00497,90497,90497,902
23 déc. 2021485,90485,90485,90485,90485,90-
22 déc. 2021482,00482,00482,00482,00482,00-
21 déc. 2021481,30481,30480,60480,60480,6040
20 déc. 2021462,30470,20461,00461,00461,0040
17 déc. 2021472,60472,60470,10470,10470,1090
16 déc. 2021486,10489,40486,10489,40489,4025
15 déc. 2021474,30484,80474,30475,00475,0058
14 déc. 2021475,70482,70475,70482,70482,7040
13 déc. 2021484,70493,30484,70493,30493,301
10 déc. 2021477,50477,50477,50477,50477,50-
09 déc. 2021483,00483,00483,00483,00483,00-
08 déc. 2021486,20486,20486,20486,20486,20-
07 déc. 2021474,90490,20474,90490,20490,2041
06 déc. 2021467,20481,10467,20468,00468,0094
03 déc. 2021458,40458,40458,40458,40458,40-
02 déc. 2021461,30461,30460,70460,70460,703
01 déc. 2021460,00460,00460,00460,00460,00-
30 nov. 2021465,20474,10465,20474,10474,109
29 nov. 2021469,00480,10469,00480,10480,1013
26 nov. 2021468,20480,30468,20480,30480,308
25 nov. 2021477,50487,80477,50487,80487,8051
24 nov. 2021474,00484,40474,00484,40484,409
23 nov. 2021485,00485,90485,00485,90485,9010
22 nov. 2021485,50494,00485,50494,00494,0010
19 nov. 2021479,50494,10479,50488,20488,2032
18 nov. 2021464,80472,30464,80472,30472,305
17 nov. 2021465,20473,50465,20473,50473,504
16 nov. 2021449,40449,40449,40449,40449,40-
15 nov. 2021440,30440,30440,30440,30440,30-
12 nov. 2021440,00446,70440,00446,70446,7062
11 nov. 2021427,30432,60427,30429,80429,8079
10 nov. 2021423,60423,60423,60423,60423,60-
09 nov. 2021431,60440,70431,60440,70440,7010
08 nov. 2021432,30432,80432,30432,80432,807
05 nov. 2021427,00436,30427,00434,00434,008
04 nov. 2021419,90419,90419,90419,90419,90-
03 nov. 2021415,20415,20415,20415,20415,20-
02 nov. 2021414,40414,40414,40414,40414,40-
01 nov. 2021412,40412,40412,40412,40412,40-
29 oct. 2021394,50403,40394,50403,40403,402
28 oct. 2021394,00403,30391,70403,30403,3012
27 oct. 2021383,90390,80383,90390,80390,801
26 oct. 2021383,80384,00383,80384,00384,0021
25 oct. 2021374,10388,20374,10388,20388,2040
22 oct. 2021379,00379,00379,00379,00379,00-
21 oct. 2021361,30372,70361,30372,70372,701
20 oct. 2021385,00385,00385,00385,00385,0050
19 oct. 2021379,10387,40379,10386,60386,609
18 oct. 2021373,20382,60373,20382,60382,6012
15 oct. 2021369,10369,10369,10369,10369,10-
14 oct. 2021357,90370,00357,90370,00370,0017
13 oct. 2021350,00350,00350,00350,00350,00-
12 oct. 2021350,90350,90350,90350,90350,90-
11 oct. 2021354,30354,30354,30354,30354,30-
08 oct. 2021362,20370,90361,80370,90370,90169
07 oct. 2021352,20352,20352,20352,20352,20-
06 oct. 2021345,10356,20345,10356,20356,2037
05 oct. 2021353,40365,20353,30365,20365,2093
04 oct. 2021362,00369,10360,60360,60360,6022
01 oct. 2021375,40375,40374,90374,90374,904
30 sept. 2021379,20379,60379,20379,60379,604
29 sept. 2021387,20387,20387,20387,20387,20-
29 sept. 2021643 Dividende
28 sept. 2021409,50409,50398,50398,50-244,5083
27 sept. 2021415,00423,00415,00423,00-259,5345
24 sept. 2021415,80416,40415,40415,40-254,87105
23 sept. 2021414,60414,60414,60414,60-254,38-
22 sept. 2021415,60424,00415,60424,00-260,1511
21 sept. 2021416,90425,70416,90425,70-261,1921
20 sept. 2021426,40436,30426,40436,20-267,6381
17 sept. 2021424,50424,50424,50424,50-260,45-
16 sept. 2021429,00429,80420,30420,30-257,88619
15 sept. 2021432,30438,90432,30434,10-266,3454
14 sept. 2021423,80438,50423,80438,50-269,0468
13 sept. 2021422,40437,00422,40437,00-268,1237
10 sept. 2021415,60415,60415,60415,60-254,99-
09 sept. 2021394,70399,90394,70399,90-245,36150
08 sept. 2021392,10399,50392,10399,50-245,1158
07 sept. 2021384,30384,30384,20384,20-235,733
06 sept. 2021380,30388,70380,30388,70-238,491
03 sept. 2021368,10372,50368,10372,50-228,552
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...