114,540€
0,72%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 113,10 | 113,84 | 112,06 | 113,50 | -0,19% | 343,00 |
| 03.04.2025 | 108,74 | 114,48 | 108,74 | 113,72 | -0,68% | 748,00 |
| 02.04.2025 | 112,98 | 114,50 | 112,38 | 114,50 | 1,17% | 49,00 |
| 01.04.2025 | 112,82 | 113,42 | 112,68 | 113,18 | 1,73% | 1.533,00 |
| 31.03.2025 | 108,64 | 111,26 | 107,90 | 111,26 | 2,37% | 267,00 |
| 28.03.2025 | 112,22 | 112,22 | 108,66 | 108,68 | -3,14% | 86,00 |
| 27.03.2025 | 110,72 | 112,20 | 110,72 | 112,20 | 0,99% | 85,00 |
| 26.03.2025 | 111,64 | 111,64 | 111,10 | 111,10 | 0,18% | 151,00 |
| 25.03.2025 | 110,90 | 110,90 | 110,90 | 110,90 | 3,86% | - |
| 21.03.2025 | 106,98 | 107,02 | 106,62 | 106,78 | -0,65% | 608,00 |
| 20.03.2025 | 107,74 | 108,66 | 107,48 | 107,48 | 2,60% | 279,00 |
| 18.03.2025 | 105,00 | 105,00 | 104,46 | 104,76 | 0,31% | 133,00 |
| 17.03.2025 | 104,30 | 104,44 | 104,30 | 104,44 | 0,60% | 16,00 |
| 14.03.2025 | 104,98 | 104,98 | 103,82 | 103,82 | 0,21% | 178,00 |
| 13.03.2025 | 103,46 | 103,60 | 103,46 | 103,60 | -2,52% | 50,00 |
| 12.03.2025 | 107,30 | 107,30 | 106,28 | 106,28 | 0,08% | 84,00 |
| 11.03.2025 | 107,44 | 107,50 | 106,20 | 106,20 | -2,89% | 184,00 |
| 10.03.2025 | 108,90 | 109,76 | 108,48 | 109,36 | -3,27% | 292,00 |
| 06.03.2025 | 113,36 | 113,36 | 112,44 | 113,06 | -0,02% | 877,00 |
| 05.03.2025 | 113,68 | 113,68 | 113,08 | 113,08 | -2,32% | 54,00 |
| 04.03.2025 | 117,76 | 117,76 | 115,56 | 115,76 | -2,84% | 151,00 |
| 03.03.2025 | 120,02 | 120,20 | 118,94 | 119,14 | 0,02% | 255,00 |
| 28.02.2025 | 119,64 | 119,84 | 119,12 | 119,12 | 3,31% | 4,00 |
| 26.02.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -1,18% | 9,00 |
| 25.02.2025 | 115,82 | 117,12 | 115,82 | 116,68 | -0,03% | 163,00 |
| 24.02.2025 | 116,36 | 117,24 | 116,32 | 116,72 | -0,83% | 1.131,00 |
| 21.02.2025 | 117,70 | 117,70 | 117,70 | 117,70 | 0,87% | - |
| 20.02.2025 | 118,38 | 118,38 | 116,68 | 116,68 | -1,78% | 120,00 |
| 19.02.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 0,64% | - |
| 18.02.2025 | 120,50 | 120,74 | 117,96 | 118,04 | -1,80% | 947,00 |
| 17.02.2025 | 119,90 | 121,52 | 119,90 | 120,20 | 0,84% | 2.825,00 |
| 14.02.2025 | 120,66 | 120,98 | 119,20 | 119,20 | -0,65% | 161,00 |
| 13.02.2025 | 119,98 | 119,98 | 119,98 | 119,98 | 0,38% | - |
| 12.02.2025 | 119,84 | 119,84 | 119,52 | 119,52 | -0,33% | 200,00 |
| 11.02.2025 | 121,36 | 121,36 | 119,92 | 119,92 | -0,40% | 158,00 |
| 10.02.2025 | 120,92 | 120,92 | 120,40 | 120,40 | -0,55% | 85,00 |
| 07.02.2025 | 120,84 | 121,44 | 120,84 | 121,06 | -1,45% | 328,00 |
| 06.02.2025 | 120,78 | 122,84 | 120,72 | 122,84 | 2,93% | 512,00 |
| 05.02.2025 | 119,00 | 119,34 | 119,00 | 119,34 | -0,78% | 20,00 |
| 04.02.2025 | 120,28 | 120,28 | 120,28 | 120,28 | -0,96% | - |
| 03.02.2025 | 121,10 | 121,86 | 120,18 | 121,44 | 0,58% | 840,00 |
| 31.01.2025 | 120,74 | 120,74 | 120,74 | 120,74 | 1,74% | 1,00 |
| 30.01.2025 | 118,68 | 118,68 | 118,68 | 118,68 | -1,25% | 1,00 |
| 29.01.2025 | 120,18 | 120,18 | 120,18 | 120,18 | 1,16% | - |
| 28.01.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 0,41% | - |
| 27.01.2025 | 116,46 | 118,32 | 116,46 | 118,32 | 1,06% | 203,00 |
| 24.01.2025 | 117,48 | 117,48 | 116,50 | 117,08 | -0,51% | 540,00 |
| 23.01.2025 | 117,78 | 118,50 | 117,64 | 117,68 | 0,12% | 197,00 |
| 22.01.2025 | 118,26 | 118,26 | 117,54 | 117,54 | -0,52% | 30,00 |
| 21.01.2025 | 118,90 | 119,58 | 118,16 | 118,16 | -0,79% | 22,00 |
| 20.01.2025 | 119,00 | 119,10 | 119,00 | 119,10 | 0,46% | 82,00 |
| 17.01.2025 | 118,82 | 119,14 | 118,56 | 118,56 | 1,21% | 295,00 |
| 16.01.2025 | 116,42 | 117,14 | 115,48 | 117,14 | 1,17% | 658,00 |
| 15.01.2025 | 115,78 | 115,78 | 115,78 | 115,78 | -0,26% | - |
| 14.01.2025 | 117,00 | 117,00 | 116,08 | 116,08 | -0,57% | 1,00 |
| 13.01.2025 | 117,82 | 117,82 | 116,50 | 116,74 | -1,37% | 29,00 |
| 10.01.2025 | 118,58 | 118,58 | 118,12 | 118,36 | 0,59% | 500,00 |
| 09.01.2025 | 117,66 | 117,66 | 117,66 | 117,66 | 0,43% | - |
| 08.01.2025 | 116,64 | 117,16 | 116,64 | 117,16 | 0,65% | 60,00 |
| 07.01.2025 | 116,12 | 116,68 | 116,12 | 116,40 | -0,43% | 286,00 |
| 06.01.2025 | 117,28 | 117,28 | 116,42 | 116,90 | -0,85% | 27,00 |
| 03.01.2025 | 117,38 | 117,90 | 117,38 | 117,90 | -0,77% | 126,00 |
| 02.01.2025 | 118,82 | 118,82 | 118,82 | 118,82 | 0,24% | 45,00 |
| 30.12.2024 | 118,54 | 118,54 | 118,54 | 118,54 | -0,55% | - |
| 27.12.2024 | 119,48 | 119,48 | 118,60 | 119,20 | 2,97% | 11,00 |
| 23.12.2024 | 116,02 | 116,02 | 115,76 | 115,76 | -1,91% | 44,00 |
| 20.12.2024 | 115,94 | 118,02 | 115,94 | 118,02 | 0,79% | 115,00 |
| 19.12.2024 | 117,10 | 117,10 | 117,10 | 117,10 | -1,20% | 40,00 |
| 18.12.2024 | 116,90 | 118,52 | 116,90 | 118,52 | 0,78% | 299,00 |
| 17.12.2024 | 117,80 | 118,00 | 117,60 | 117,60 | -0,79% | 241,00 |
| 16.12.2024 | 119,52 | 119,52 | 118,54 | 118,54 | -1,36% | 203,00 |
| 13.12.2024 | 121,20 | 121,20 | 120,18 | 120,18 | -0,60% | 24,00 |
| 12.12.2024 | 121,52 | 121,52 | 120,90 | 120,90 | -0,85% | 125,00 |
| 11.12.2024 | 121,22 | 121,94 | 120,92 | 121,94 | 1,20% | 470,00 |
| 10.12.2024 | 119,12 | 120,50 | 119,12 | 120,50 | 0,87% | 128,00 |
| 09.12.2024 | 119,74 | 119,98 | 118,98 | 119,46 | -0,47% | 1.795,00 |
| 06.12.2024 | 119,32 | 120,04 | 119,32 | 120,02 | 0,84% | 649,00 |
| 05.12.2024 | 119,02 | 119,02 | 119,02 | 119,02 | 0,30% | - |
| 04.12.2024 | 118,66 | 118,66 | 118,66 | 118,66 | 0,05% | - |
| 03.12.2024 | 119,52 | 119,52 | 118,60 | 118,60 | -2,55% | 35,00 |
| 02.12.2024 | 120,00 | 121,70 | 119,84 | 121,70 | 2,08% | 313,00 |
| 29.11.2024 | 120,56 | 120,98 | 119,22 | 119,22 | -1,06% | 202,00 |
| 28.11.2024 | 120,56 | 122,30 | 119,52 | 120,50 | -0,13% | 809,00 |
| 27.11.2024 | 118,00 | 121,20 | 118,00 | 120,66 | 0,77% | 326,00 |
| 26.11.2024 | 118,98 | 119,74 | 118,70 | 119,74 | 2,99% | 832,00 |
| 22.11.2024 | 115,68 | 116,26 | 114,68 | 116,26 | 1,93% | 47,00 |
| 21.11.2024 | 113,18 | 114,06 | 113,08 | 114,06 | 0,97% | 981,00 |
| 20.11.2024 | 115,00 | 116,08 | 111,76 | 112,96 | -0,05% | 1.521,00 |
| 19.11.2024 | 113,52 | 114,26 | 112,04 | 113,02 | -0,72% | 458,00 |
| 18.11.2024 | 113,26 | 115,02 | 113,26 | 113,84 | 0,05% | 416,00 |
| 15.11.2024 | 112,48 | 114,12 | 112,48 | 113,78 | -1,03% | 610,00 |
| 14.11.2024 | 114,96 | 114,96 | 114,96 | 114,96 | 0,74% | - |
| 13.11.2024 | 113,20 | 114,12 | 113,20 | 114,12 | 1,31% | 13,00 |
| 12.11.2024 | 112,64 | 112,64 | 112,64 | 112,64 | 1,22% | - |
| 11.11.2024 | 109,74 | 111,28 | 109,74 | 111,28 | 0,87% | 40,00 |
| 08.11.2024 | 108,52 | 110,32 | 108,32 | 110,32 | 2,24% | 162,00 |
| 07.11.2024 | 108,54 | 108,54 | 107,90 | 107,90 | -1,57% | 261,00 |
| 06.11.2024 | 108,00 | 109,62 | 108,00 | 109,62 | 5,77% | 419,00 |
| 05.11.2024 | 103,64 | 103,64 | 103,64 | 103,64 | 0,84% | - |
| 04.11.2024 | 103,18 | 103,18 | 102,78 | 102,78 | -1,51% | 135,00 |