236,600$
0,51%
Echtzeit-Aktienkurs TE Connectivity Ltd.
Bid:
Ask:
Aktienkurse zur TE Connectivity Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 235,84 | 239,13 | 234,76 | 236,60 | 0,51% | 1.531.772,00 |
| 12.01.2026 | 230,08 | 235,54 | 229,18 | 235,40 | 1,64% | 1.600.009,00 |
| 09.01.2026 | 226,02 | 231,72 | 225,69 | 231,60 | 1,57% | 944.519,00 |
| 08.01.2026 | 227,33 | 230,06 | 224,21 | 228,03 | -0,68% | 1.878.248,00 |
| 07.01.2026 | 230,78 | 231,50 | 228,04 | 229,59 | -0,74% | 1.409.883,00 |
| 06.01.2026 | 230,25 | 231,60 | 221,26 | 231,31 | -0,04% | 1.894.393,00 |
| 05.01.2026 | 233,99 | 237,17 | 230,34 | 231,40 | -0,78% | 1.735.062,00 |
| 02.01.2026 | 230,14 | 233,38 | 228,43 | 233,22 | 2,51% | 1.370.217,00 |
| 31.12.2025 | 230,39 | 230,73 | 227,37 | 227,51 | -1,25% | 741.584,00 |
| 30.12.2025 | 233,45 | 233,45 | 230,20 | 230,38 | -0,61% | 902.068,00 |
| 29.12.2025 | 231,53 | 232,70 | 230,73 | 231,80 | -0,30% | 898.122,00 |
| 26.12.2025 | 231,71 | 232,88 | 231,03 | 232,49 | 0,25% | 575.247,00 |
| 24.12.2025 | 233,00 | 234,38 | 231,73 | 231,90 | -0,34% | 418.572,00 |
| 23.12.2025 | 232,00 | 234,47 | 230,82 | 232,69 | -0,35% | 1.286.171,00 |
| 22.12.2025 | 231,70 | 235,13 | 230,64 | 233,51 | 1,53% | 1.518.498,00 |
| 19.12.2025 | 226,46 | 230,49 | 224,04 | 229,98 | 1,77% | 4.509.199,00 |
| 18.12.2025 | 224,73 | 227,32 | 223,03 | 225,97 | 1,45% | 2.102.732,00 |
| 17.12.2025 | 228,00 | 229,07 | 221,57 | 222,73 | -1,84% | 1.816.509,00 |
| 16.12.2025 | 230,82 | 231,86 | 226,10 | 226,91 | -1,64% | 1.947.180,00 |
| 15.12.2025 | 230,28 | 232,47 | 229,46 | 230,70 | 0,23% | 2.250.945,00 |
| 12.12.2025 | 244,93 | 244,93 | 229,42 | 230,16 | -5,78% | 2.198.508,00 |
| 11.12.2025 | 243,58 | 247,22 | 242,03 | 244,29 | 0,07% | 2.073.561,00 |
| 10.12.2025 | 237,25 | 244,74 | 235,93 | 244,13 | 3,36% | 3.896.220,00 |
| 09.12.2025 | 235,00 | 236,47 | 234,08 | 236,20 | 0,95% | 1.399.612,00 |
| 08.12.2025 | 236,04 | 237,70 | 233,27 | 233,98 | -0,16% | 1.523.167,00 |
| 05.12.2025 | 231,95 | 235,59 | 231,95 | 234,36 | 0,41% | 1.801.584,00 |
| 04.12.2025 | 230,70 | 234,06 | 229,88 | 233,41 | 1,13% | 1.629.571,00 |
| 03.12.2025 | 228,85 | 231,26 | 226,37 | 230,80 | 0,54% | 2.209.602,00 |
| 02.12.2025 | 226,37 | 230,32 | 226,37 | 229,55 | 1,68% | 2.901.195,00 |
| 01.12.2025 | 223,93 | 227,25 | 221,33 | 225,75 | -0,18% | 1.661.212,00 |
| 28.11.2025 | 226,24 | 227,64 | 225,07 | 226,15 | 0,63% | 611.615,00 |
| 26.11.2025 | 222,26 | 226,94 | 222,26 | 224,73 | 1,11% | 1.533.005,00 |
| 25.11.2025 | 222,78 | 224,18 | 219,42 | 222,26 | 0,92% | 1.577.988,00 |
| 24.11.2025 | 218,93 | 222,30 | 218,85 | 220,23 | 2,68% | 3.603.547,00 |
| 20.11.2025 | 238,50 | 239,36 | 213,88 | 214,49 | -7,96% | 4.092.111,00 |
| 19.11.2025 | 230,89 | 235,83 | 230,00 | 233,04 | 0,65% | 1.569.698,00 |
| 18.11.2025 | 233,62 | 233,70 | 229,86 | 231,54 | -1,14% | 2.086.294,00 |
| 17.11.2025 | 236,04 | 238,92 | 232,49 | 234,21 | -0,88% | 1.791.579,00 |
| 13.11.2025 | 243,87 | 245,43 | 235,30 | 236,28 | -4,08% | 1.953.675,00 |
| 12.11.2025 | 247,16 | 249,53 | 246,30 | 246,32 | -0,34% | 2.449.804,00 |
| 11.11.2025 | 246,06 | 247,48 | 245,04 | 247,16 | -0,24% | 1.555.084,00 |
| 10.11.2025 | 244,58 | 249,04 | 243,04 | 247,76 | 2,20% | 1.679.175,00 |
| 07.11.2025 | 240,13 | 242,55 | 237,28 | 242,42 | -0,03% | 1.935.338,00 |
| 06.11.2025 | 249,50 | 249,87 | 241,61 | 242,50 | -2,61% | 1.940.196,00 |
| 05.11.2025 | 243,12 | 250,67 | 242,53 | 249,00 | 2,24% | 1.936.966,00 |
| 04.11.2025 | 244,21 | 246,03 | 241,91 | 243,55 | -1,34% | 2.070.073,00 |
| 03.11.2025 | 248,43 | 248,59 | 245,00 | 246,87 | -0,06% | 1.760.891,00 |
| 31.10.2025 | 244,93 | 247,92 | 243,96 | 247,01 | 1,46% | 2.416.335,00 |
| 30.10.2025 | 240,58 | 247,34 | 240,00 | 243,45 | 1,12% | 1.616.493,00 |
| 29.10.2025 | 244,08 | 246,13 | 236,21 | 240,76 | 1,78% | 3.070.255,00 |
| 28.10.2025 | 237,84 | 239,75 | 233,84 | 236,54 | -0,08% | 2.887.772,00 |
| 27.10.2025 | 237,19 | 238,99 | 235,86 | 236,74 | 0,46% | 2.248.330,00 |
| 24.10.2025 | 236,44 | 237,63 | 235,44 | 235,65 | 0,67% | 1.359.939,00 |
| 23.10.2025 | 230,54 | 234,68 | 230,09 | 234,09 | 2,18% | 1.418.927,00 |
| 22.10.2025 | 234,50 | 237,50 | 227,29 | 229,10 | 0,39% | 3.111.382,00 |
| 21.10.2025 | 229,54 | 234,50 | 227,61 | 228,22 | 1,00% | 2.823.415,00 |
| 20.10.2025 | 224,07 | 226,96 | 224,07 | 225,96 | 1,34% | 1.775.234,00 |
| 17.10.2025 | 223,48 | 224,53 | 222,09 | 222,98 | -0,54% | 1.307.341,00 |
| 16.10.2025 | 226,50 | 226,50 | 221,52 | 224,19 | 0,67% | 1.138.105,00 |
| 15.10.2025 | 223,55 | 226,10 | 221,41 | 222,69 | 0,92% | 1.292.755,00 |
| 14.10.2025 | 216,01 | 222,12 | 212,32 | 220,65 | 0,58% | 1.306.284,00 |
| 13.10.2025 | 218,69 | 220,18 | 217,14 | 219,38 | 2,24% | 1.475.514,00 |
| 10.10.2025 | 223,00 | 224,25 | 214,29 | 214,57 | -3,55% | 1.153.026,00 |
| 09.10.2025 | 224,42 | 226,40 | 220,50 | 222,46 | -0,88% | 1.291.538,00 |
| 08.10.2025 | 222,81 | 225,27 | 221,08 | 224,43 | 1,06% | 1.335.671,00 |
| 07.10.2025 | 223,37 | 224,64 | 219,40 | 222,07 | -0,40% | 1.251.261,00 |
| 06.10.2025 | 222,69 | 225,26 | 222,69 | 222,96 | 0,84% | 1.584.017,00 |
| 02.10.2025 | 222,73 | 223,75 | 220,83 | 221,11 | -0,26% | 1.213.112,00 |
| 01.10.2025 | 217,27 | 222,01 | 217,27 | 221,69 | 0,98% | 1.605.105,00 |
| 30.09.2025 | 217,46 | 219,61 | 217,20 | 219,53 | 0,80% | 1.317.633,00 |
| 29.09.2025 | 218,35 | 219,75 | 216,56 | 217,78 | 0,34% | 1.161.807,00 |
| 26.09.2025 | 214,53 | 217,38 | 213,29 | 217,04 | 1,20% | 1.607.779,00 |
| 25.09.2025 | 211,31 | 214,71 | 210,80 | 214,47 | -0,51% | 1.985.952,00 |
| 24.09.2025 | 220,12 | 220,57 | 214,36 | 215,56 | -1,87% | 2.255.441,00 |
| 23.09.2025 | 219,99 | 221,00 | 218,02 | 219,66 | 0,49% | 1.091.636,00 |
| 22.09.2025 | 215,01 | 218,75 | 213,69 | 218,59 | 1,12% | 1.019.089,00 |
| 19.09.2025 | 217,88 | 218,21 | 214,48 | 216,17 | -0,52% | 3.983.462,00 |
| 18.09.2025 | 214,04 | 218,76 | 213,71 | 217,31 | 1,63% | 1.886.410,00 |
| 17.09.2025 | 213,11 | 215,17 | 211,34 | 213,83 | 0,60% | 2.212.717,00 |
| 16.09.2025 | 211,68 | 213,29 | 210,00 | 212,56 | 0,67% | 1.487.090,00 |
| 15.09.2025 | 210,13 | 212,94 | 209,82 | 211,15 | 0,63% | 1.183.904,00 |
| 12.09.2025 | 211,48 | 212,35 | 209,50 | 209,82 | -1,21% | 1.576.627,00 |
| 11.09.2025 | 210,35 | 215,22 | 209,50 | 212,40 | 0,97% | 1.666.313,00 |
| 10.09.2025 | 210,01 | 212,10 | 209,26 | 210,35 | 0,81% | 1.133.171,00 |
| 09.09.2025 | 207,47 | 209,03 | 206,27 | 208,65 | 0,38% | 1.110.385,00 |
| 08.09.2025 | 208,99 | 209,81 | 207,16 | 207,87 | -0,42% | 1.098.292,00 |
| 05.09.2025 | 208,74 | 209,92 | 206,71 | 208,74 | 0,10% | 1.046.898,00 |
| 04.09.2025 | 205,22 | 208,67 | 204,63 | 208,54 | 1,24% | 1.365.054,00 |
| 03.09.2025 | 206,33 | 207,00 | 204,01 | 205,98 | 0,69% | 1.510.598,00 |
| 02.09.2025 | 202,62 | 204,64 | 201,02 | 204,56 | -0,94% | 1.933.712,00 |
| 29.08.2025 | 206,83 | 208,07 | 205,30 | 206,50 | -0,74% | 1.331.432,00 |
| 28.08.2025 | 208,61 | 209,50 | 207,10 | 208,04 | 0,23% | 1.494.373,00 |
| 27.08.2025 | 205,64 | 207,99 | 205,64 | 207,57 | 0,32% | 1.572.102,00 |
| 26.08.2025 | 205,12 | 207,35 | 204,34 | 206,91 | 0,87% | 2.092.948,00 |
| 25.08.2025 | 205,18 | 206,51 | 204,79 | 205,13 | 0,06% | 1.235.802,00 |
| 22.08.2025 | 200,83 | 205,55 | 200,55 | 205,00 | 2,35% | 1.815.541,00 |
| 21.08.2025 | 202,39 | 202,39 | 199,89 | 200,30 | -0,62% | 1.672.041,00 |
| 20.08.2025 | 201,39 | 202,67 | 198,00 | 201,55 | -0,90% | 2.254.003,00 |
| 19.08.2025 | 203,34 | 204,45 | 202,95 | 203,39 | -0,15% | 1.092.987,00 |
| 18.08.2025 | 202,59 | 204,45 | 202,51 | 203,70 | 0,49% | 1.161.521,00 |