106,080€
-0,41%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 106,72 | 106,72 | 105,82 | 105,82 | -0,66% | 77,00 |
| 01.07.2025 | 106,52 | 106,52 | 106,52 | 106,52 | 1,93% | - |
| 30.06.2025 | 105,16 | 105,88 | 104,22 | 104,50 | -0,65% | 316,00 |
| 27.06.2025 | 104,20 | 105,18 | 104,20 | 105,18 | 0,82% | 138,00 |
| 26.06.2025 | 105,32 | 105,32 | 104,32 | 104,32 | -1,90% | 240,00 |
| 25.06.2025 | 107,56 | 107,56 | 106,34 | 106,34 | -0,82% | 116,00 |
| 24.06.2025 | 108,38 | 108,38 | 107,00 | 107,22 | 0,15% | 749,00 |
| 23.06.2025 | 107,38 | 107,38 | 107,06 | 107,06 | -0,28% | 312,00 |
| 20.06.2025 | 106,80 | 107,42 | 106,74 | 107,36 | 1,02% | 221,00 |
| 19.06.2025 | 106,00 | 106,28 | 105,98 | 106,28 | -0,41% | 50,00 |
| 18.06.2025 | 106,90 | 107,00 | 106,68 | 106,72 | -1,06% | 583,00 |
| 17.06.2025 | 107,86 | 107,86 | 107,86 | 107,86 | 0,00% | - |
| 16.06.2025 | 107,86 | 107,86 | 107,86 | 107,86 | 0,09% | - |
| 13.06.2025 | 107,76 | 107,76 | 107,76 | 107,76 | 0,04% | - |
| 12.06.2025 | 107,14 | 107,72 | 106,88 | 107,72 | -1,39% | 106,00 |
| 11.06.2025 | 111,10 | 111,10 | 109,00 | 109,24 | -0,91% | 106,00 |
| 10.06.2025 | 110,24 | 110,24 | 110,24 | 110,24 | -0,51% | - |
| 09.06.2025 | 113,70 | 113,70 | 110,62 | 110,80 | -1,41% | 24,00 |
| 06.06.2025 | 111,98 | 112,74 | 111,98 | 112,38 | 1,06% | 16,00 |
| 05.06.2025 | 111,00 | 111,20 | 111,00 | 111,20 | -1,23% | 125,00 |
| 04.06.2025 | 112,04 | 112,58 | 112,04 | 112,58 | 0,64% | 1,00 |
| 03.06.2025 | 112,38 | 112,38 | 111,26 | 111,86 | 0,63% | 494,00 |
| 02.06.2025 | 111,16 | 111,16 | 111,16 | 111,16 | -0,38% | - |
| 30.05.2025 | 112,94 | 113,04 | 111,58 | 111,58 | -0,38% | 92,00 |
| 29.05.2025 | 112,00 | 112,32 | 112,00 | 112,00 | -0,36% | 55,00 |
| 28.05.2025 | 113,14 | 113,14 | 112,34 | 112,40 | -0,55% | 80,00 |
| 27.05.2025 | 112,10 | 113,02 | 112,10 | 113,02 | -3,60% | 75,00 |
| 26.05.2025 | 113,52 | 117,24 | 113,52 | 117,24 | 5,20% | 322,00 |
| 23.05.2025 | 114,68 | 114,70 | 110,72 | 111,44 | -3,41% | 201,00 |
| 22.05.2025 | 115,88 | 116,18 | 115,38 | 115,38 | -1,00% | 125,00 |
| 21.05.2025 | 118,48 | 118,60 | 114,50 | 116,54 | -2,66% | 880,00 |
| 20.05.2025 | 119,76 | 120,54 | 119,20 | 119,72 | 0,44% | 212,00 |
| 19.05.2025 | 117,68 | 119,20 | 117,68 | 119,20 | -0,80% | 254,00 |
| 16.05.2025 | 119,70 | 120,16 | 118,62 | 120,16 | 1,21% | 92,00 |
| 15.05.2025 | 116,34 | 118,72 | 116,34 | 118,72 | 1,78% | 103,00 |
| 14.05.2025 | 116,70 | 117,24 | 116,64 | 116,64 | -0,88% | 1.827,00 |
| 13.05.2025 | 118,06 | 118,06 | 117,68 | 117,68 | 0,56% | 17,00 |
| 12.05.2025 | 118,24 | 118,24 | 116,14 | 117,02 | 2,85% | 217,00 |
| 09.05.2025 | 113,24 | 113,78 | 113,24 | 113,78 | -0,23% | 40,00 |
| 08.05.2025 | 114,58 | 114,58 | 113,38 | 114,04 | 0,14% | 38,00 |
| 07.05.2025 | 113,86 | 113,88 | 113,86 | 113,88 | 0,30% | 112,00 |
| 06.05.2025 | 113,54 | 113,54 | 113,54 | 113,54 | -0,70% | - |
| 05.05.2025 | 114,40 | 114,40 | 114,34 | 114,34 | 0,42% | 3,00 |
| 02.05.2025 | 113,52 | 113,86 | 113,40 | 113,86 | 1,32% | 94,00 |
| 30.04.2025 | 113,14 | 113,18 | 111,90 | 112,38 | 0,92% | 231,00 |
| 29.04.2025 | 111,36 | 111,36 | 111,36 | 111,36 | 0,22% | - |
| 28.04.2025 | 111,98 | 111,98 | 111,12 | 111,12 | 0,31% | 7,00 |
| 25.04.2025 | 110,68 | 110,78 | 110,68 | 110,78 | -0,41% | 17,00 |
| 24.04.2025 | 109,78 | 111,24 | 108,98 | 111,24 | 0,40% | 257,00 |
| 23.04.2025 | 111,54 | 111,54 | 110,80 | 110,80 | 1,11% | 218,00 |
| 22.04.2025 | 109,02 | 109,58 | 108,00 | 109,58 | -1,81% | 336,00 |
| 17.04.2025 | 111,88 | 111,88 | 111,56 | 111,60 | -1,12% | 25,00 |
| 16.04.2025 | 111,68 | 113,66 | 111,68 | 112,86 | -1,79% | 234,00 |
| 15.04.2025 | 115,84 | 115,98 | 114,92 | 114,92 | 0,30% | 130,00 |
| 14.04.2025 | 113,72 | 114,58 | 112,98 | 114,58 | 2,98% | 59,00 |
| 11.04.2025 | 112,74 | 112,74 | 111,26 | 111,26 | -1,33% | 9,00 |
| 10.04.2025 | 112,98 | 112,98 | 112,66 | 112,76 | 3,26% | 14,00 |
| 09.04.2025 | 110,94 | 110,94 | 107,28 | 109,20 | -2,52% | 458,00 |
| 08.04.2025 | 110,74 | 112,88 | 110,74 | 112,02 | 2,70% | 185,00 |
| 07.04.2025 | 106,60 | 110,40 | 105,16 | 109,08 | -4,77% | 3.890,00 |
| 04.04.2025 | 113,34 | 114,54 | 112,06 | 114,54 | 0,72% | 376,00 |
| 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% | - |