163,990$
0,53%
Echtzeit-Aktienkurs TE Connectivity Ltd.
Bid:
Ask:
Aktienkurse zur TE Connectivity Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 162,71 | 164,11 | 162,02 | 163,99 | 0,53% | 1.411.095,00 |
| 15.05.2025 | 160,18 | 163,61 | 159,91 | 163,12 | 1,48% | 2.049.285,00 |
| 14.05.2025 | 160,65 | 162,43 | 160,61 | 160,74 | -1,02% | 1.712.829,00 |
| 13.05.2025 | 161,00 | 163,39 | 160,39 | 162,39 | 0,88% | 1.715.112,00 |
| 12.05.2025 | 155,93 | 161,15 | 154,86 | 160,98 | 5,30% | 2.245.136,00 |
| 09.05.2025 | 152,80 | 154,27 | 152,27 | 152,88 | 0,50% | 2.077.200,00 |
| 08.05.2025 | 150,41 | 154,06 | 149,78 | 152,12 | 1,62% | 1.769.130,00 |
| 07.05.2025 | 147,80 | 150,23 | 147,80 | 149,69 | 0,78% | 1.478.098,00 |
| 06.05.2025 | 147,99 | 149,70 | 147,75 | 148,53 | -0,88% | 1.346.907,00 |
| 05.05.2025 | 148,92 | 151,15 | 148,50 | 149,85 | -0,05% | 1.525.253,00 |
| 02.05.2025 | 148,02 | 150,45 | 147,82 | 149,93 | 2,44% | 1.367.546,00 |
| 01.05.2025 | 147,00 | 148,31 | 146,15 | 146,36 | -0,01% | 1.497.337,00 |
| 30.04.2025 | 143,36 | 146,84 | 142,45 | 146,38 | 0,78% | 2.054.060,00 |
| 29.04.2025 | 144,48 | 145,93 | 143,65 | 145,25 | 0,24% | 1.368.354,00 |
| 28.04.2025 | 144,16 | 145,79 | 143,25 | 144,90 | 0,37% | 1.484.194,00 |
| 25.04.2025 | 142,95 | 144,61 | 142,47 | 144,37 | 0,59% | 1.460.564,00 |
| 24.04.2025 | 137,86 | 143,69 | 137,86 | 143,52 | 5,48% | 2.543.975,00 |
| 23.04.2025 | 140,98 | 143,97 | 135,54 | 136,06 | 1,96% | 3.324.474,00 |
| 22.04.2025 | 130,12 | 134,10 | 129,59 | 133,45 | 3,65% | 3.445.156,00 |
| 21.04.2025 | 128,00 | 129,06 | 126,53 | 128,75 | -0,38% | 2.156.212,00 |
| 17.04.2025 | 127,60 | 130,50 | 127,03 | 129,24 | 1,84% | 2.517.695,00 |
| 16.04.2025 | 127,38 | 129,24 | 125,42 | 126,90 | -2,04% | 1.858.756,00 |
| 15.04.2025 | 129,01 | 131,39 | 128,78 | 129,54 | -0,32% | 1.810.995,00 |
| 14.04.2025 | 131,09 | 131,43 | 127,84 | 129,95 | 1,56% | 2.225.691,00 |
| 11.04.2025 | 126,86 | 129,02 | 124,25 | 127,95 | 0,47% | 2.453.896,00 |
| 10.04.2025 | 132,15 | 132,15 | 123,28 | 127,35 | -4,86% | 2.102.815,00 |
| 09.04.2025 | 120,80 | 135,37 | 120,06 | 133,86 | 9,43% | 3.125.828,00 |
| 08.04.2025 | 127,01 | 129,34 | 120,36 | 122,32 | -0,96% | 3.112.157,00 |
| 07.04.2025 | 119,17 | 127,92 | 116,30 | 123,50 | 1,23% | 3.531.323,00 |
| 04.04.2025 | 127,08 | 127,08 | 120,99 | 122,00 | -6,14% | 4.118.937,00 |
| 03.04.2025 | 136,96 | 138,17 | 129,95 | 129,98 | -8,65% | 2.920.815,00 |
| 02.04.2025 | 139,91 | 143,22 | 139,35 | 142,29 | 1,13% | 1.549.794,00 |
| 01.04.2025 | 141,68 | 142,10 | 139,64 | 140,70 | -0,44% | 1.338.562,00 |
| 31.03.2025 | 139,71 | 142,84 | 139,71 | 141,32 | -0,57% | 2.423.406,00 |
| 28.03.2025 | 146,35 | 146,35 | 141,43 | 142,13 | -3,39% | 1.538.795,00 |
| 27.03.2025 | 149,40 | 149,40 | 145,75 | 147,11 | -1,76% | 1.855.299,00 |
| 26.03.2025 | 150,77 | 151,82 | 147,38 | 149,74 | -0,70% | 2.162.806,00 |
| 25.03.2025 | 149,01 | 150,83 | 148,03 | 150,80 | 1,22% | 2.643.016,00 |
| 24.03.2025 | 147,50 | 149,48 | 146,83 | 148,98 | 1,92% | 1.796.848,00 |
| 21.03.2025 | 145,04 | 146,34 | 143,68 | 146,17 | -0,08% | 4.259.689,00 |
| 20.03.2025 | 146,32 | 147,76 | 145,85 | 146,28 | -1,00% | 1.923.637,00 |
| 19.03.2025 | 147,45 | 149,04 | 146,54 | 147,76 | 0,61% | 2.100.766,00 |
| 18.03.2025 | 147,14 | 148,17 | 145,34 | 146,86 | 0,08% | 1.087.782,00 |
| 17.03.2025 | 144,36 | 147,69 | 144,36 | 146,74 | 0,59% | 1.156.950,00 |
| 14.03.2025 | 143,76 | 146,40 | 142,66 | 145,88 | 3,30% | 1.478.542,00 |
| 13.03.2025 | 143,00 | 144,84 | 141,09 | 141,22 | -1,37% | 1.408.723,00 |
| 12.03.2025 | 144,18 | 145,80 | 142,81 | 143,18 | -0,95% | 1.580.431,00 |
| 11.03.2025 | 148,01 | 148,30 | 143,85 | 144,56 | -2,36% | 1.491.112,00 |
| 10.03.2025 | 149,02 | 152,00 | 147,25 | 148,05 | -1,83% | 1.785.336,00 |
| 07.03.2025 | 146,68 | 151,30 | 146,46 | 150,81 | 2,39% | 1.784.879,00 |
| 06.03.2025 | 148,67 | 149,47 | 146,56 | 147,29 | -2,31% | 1.197.428,00 |
| 05.03.2025 | 148,39 | 151,49 | 148,29 | 150,78 | 1,85% | 1.280.498,00 |
| 04.03.2025 | 148,01 | 150,21 | 145,66 | 148,04 | -1,70% | 2.094.006,00 |
| 03.03.2025 | 155,00 | 155,38 | 149,85 | 150,60 | -2,23% | 1.586.371,00 |
| 28.02.2025 | 150,62 | 154,13 | 150,62 | 154,03 | 1,50% | 2.347.362,00 |
| 27.02.2025 | 153,69 | 155,66 | 151,50 | 151,76 | -0,63% | 1.714.035,00 |
| 26.02.2025 | 153,13 | 153,62 | 151,84 | 152,72 | 0,51% | 1.867.984,00 |
| 25.02.2025 | 153,65 | 153,65 | 151,55 | 151,94 | -0,82% | 1.129.850,00 |
| 24.02.2025 | 153,80 | 155,80 | 153,20 | 153,20 | -0,85% | 1.279.585,00 |
| 21.02.2025 | 154,57 | 156,32 | 153,23 | 154,51 | -0,82% | 1.576.637,00 |
| 20.02.2025 | 155,11 | 155,83 | 153,20 | 155,78 | -0,17% | 1.533.449,00 |
| 19.02.2025 | 153,21 | 156,87 | 153,21 | 156,05 | 1,06% | 1.523.101,00 |
| 18.02.2025 | 152,50 | 154,85 | 151,02 | 154,42 | 1,08% | 1.243.102,00 |
| 14.02.2025 | 155,00 | 156,40 | 151,60 | 152,77 | -0,29% | 1.753.717,00 |
| 13.02.2025 | 148,98 | 153,55 | 147,59 | 153,22 | 4,59% | 2.250.348,00 |
| 12.02.2025 | 147,66 | 148,29 | 145,19 | 146,49 | -1,59% | 2.352.220,00 |
| 11.02.2025 | 148,00 | 150,32 | 147,87 | 148,86 | -0,55% | 873.848,00 |
| 10.02.2025 | 148,29 | 149,97 | 147,59 | 149,69 | 1,91% | 1.167.214,00 |
| 07.02.2025 | 147,22 | 148,00 | 145,30 | 146,88 | 0,28% | 1.052.046,00 |
| 06.02.2025 | 147,24 | 148,84 | 146,44 | 146,47 | 0,17% | 1.157.779,00 |
| 05.02.2025 | 145,23 | 147,18 | 144,71 | 146,22 | 1,00% | 839.223,00 |
| 04.02.2025 | 144,35 | 146,03 | 144,18 | 144,77 | -0,20% | 1.409.156,00 |
| 03.02.2025 | 145,74 | 146,31 | 142,60 | 145,06 | -1,97% | 1.486.017,00 |
| 31.01.2025 | 150,58 | 151,14 | 147,83 | 147,97 | -1,23% | 1.351.678,00 |
| 30.01.2025 | 147,81 | 150,50 | 147,81 | 149,81 | 1,42% | 1.615.989,00 |
| 29.01.2025 | 148,90 | 149,54 | 147,35 | 147,71 | -0,50% | 2.009.487,00 |
| 28.01.2025 | 150,24 | 150,73 | 147,24 | 148,45 | -1,20% | 1.180.715,00 |
| 27.01.2025 | 150,92 | 152,43 | 147,47 | 150,25 | -2,87% | 2.119.960,00 |
| 24.01.2025 | 155,78 | 156,81 | 154,32 | 154,69 | -1,46% | 1.013.232,00 |
| 23.01.2025 | 154,54 | 156,98 | 153,73 | 156,98 | 1,22% | 1.417.728,00 |
| 22.01.2025 | 150,00 | 156,71 | 150,00 | 155,09 | 4,58% | 3.099.327,00 |
| 21.01.2025 | 145,85 | 148,83 | 145,20 | 148,30 | 1,77% | 2.530.861,00 |
| 17.01.2025 | 145,37 | 147,40 | 144,49 | 145,72 | 1,41% | 4.102.616,00 |
| 16.01.2025 | 144,57 | 144,90 | 142,21 | 143,69 | 0,15% | 1.853.102,00 |
| 15.01.2025 | 145,61 | 146,37 | 143,05 | 143,47 | 0,40% | 2.114.421,00 |
| 14.01.2025 | 140,38 | 143,30 | 140,20 | 142,90 | 1,23% | 1.299.302,00 |
| 13.01.2025 | 138,75 | 141,61 | 138,24 | 141,16 | 0,18% | 1.353.848,00 |
| 10.01.2025 | 142,01 | 142,82 | 140,38 | 140,91 | -1,94% | 1.235.086,00 |
| 08.01.2025 | 143,05 | 144,18 | 141,84 | 143,70 | -0,04% | 1.425.597,00 |
| 07.01.2025 | 145,16 | 146,45 | 142,82 | 143,76 | 0,22% | 1.387.081,00 |
| 06.01.2025 | 142,38 | 145,59 | 142,33 | 143,44 | 0,73% | 1.102.591,00 |
| 03.01.2025 | 141,37 | 142,88 | 139,80 | 142,40 | 1,25% | 1.308.050,00 |
| 02.01.2025 | 143,25 | 143,90 | 139,84 | 140,64 | -1,63% | 1.268.328,00 |
| 31.12.2024 | 143,35 | 144,42 | 142,54 | 142,97 | 0,07% | 824.907,00 |
| 30.12.2024 | 143,24 | 143,69 | 141,52 | 142,87 | -1,46% | 852.869,00 |
| 27.12.2024 | 145,20 | 146,75 | 144,28 | 144,98 | -0,90% | 685.476,00 |
| 26.12.2024 | 144,66 | 146,61 | 144,64 | 146,30 | 0,55% | 516.264,00 |
| 24.12.2024 | 144,34 | 145,86 | 143,39 | 145,50 | 0,96% | 412.253,00 |
| 23.12.2024 | 142,52 | 144,48 | 142,51 | 144,11 | 0,31% | 1.202.488,00 |
| 20.12.2024 | 142,33 | 145,67 | 142,23 | 143,67 | -0,15% | 4.361.677,00 |