197,840$
-3,56%
Echtzeit-Aktienkurs TE Connectivity Ltd.
Bid:
Ask:
Aktienkurse zur TE Connectivity Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 205,13 | 206,59 | 197,15 | 197,84 | -3,56% | 2.068.310,00 |
| 11.03.2026 | 202,77 | 205,39 | 198,99 | 205,14 | 1,08% | 1.560.093,00 |
| 10.03.2026 | 207,00 | 210,00 | 202,91 | 202,95 | -1,60% | 1.755.390,00 |
| 09.03.2026 | 199,74 | 207,46 | 197,07 | 206,24 | 0,19% | 1.926.352,00 |
| 06.03.2026 | 206,45 | 209,25 | 204,34 | 205,85 | -2,24% | 1.743.105,00 |
| 05.03.2026 | 213,15 | 221,60 | 209,12 | 210,56 | 0,74% | 3.213.951,00 |
| 04.03.2026 | 206,95 | 212,36 | 206,16 | 209,02 | 2,31% | 1.895.829,00 |
| 03.03.2026 | 205,22 | 207,89 | 200,16 | 204,31 | -3,62% | 4.429.380,00 |
| 02.03.2026 | 225,05 | 226,62 | 207,82 | 211,98 | -7,89% | 5.014.232,00 |
| 27.02.2026 | 230,75 | 234,52 | 227,06 | 230,15 | -2,39% | 2.483.958,00 |
| 26.02.2026 | 243,76 | 244,99 | 234,00 | 235,79 | -2,73% | 2.083.458,00 |
| 25.02.2026 | 243,10 | 245,00 | 235,83 | 242,40 | 0,40% | 2.589.936,00 |
| 24.02.2026 | 233,30 | 242,27 | 231,18 | 241,44 | 2,86% | 1.804.708,00 |
| 20.02.2026 | 231,55 | 235,52 | 228,80 | 234,73 | 1,00% | 1.288.959,00 |
| 19.02.2026 | 235,00 | 236,20 | 230,28 | 232,40 | -1,37% | 1.956.547,00 |
| 18.02.2026 | 236,25 | 240,69 | 233,95 | 235,63 | -0,11% | 1.448.696,00 |
| 17.02.2026 | 235,12 | 237,18 | 229,24 | 235,90 | -0,12% | 2.144.450,00 |
| 13.02.2026 | 226,13 | 237,29 | 224,55 | 236,19 | 4,77% | 3.115.126,00 |
| 12.02.2026 | 229,94 | 234,27 | 225,17 | 225,44 | -1,32% | 1.897.116,00 |
| 11.02.2026 | 228,09 | 229,52 | 224,41 | 228,46 | 1,19% | 1.462.749,00 |
| 10.02.2026 | 225,99 | 230,24 | 225,53 | 225,78 | -0,30% | 2.126.315,00 |
| 09.02.2026 | 216,54 | 226,92 | 214,70 | 226,46 | 4,89% | 2.817.776,00 |
| 06.02.2026 | 212,20 | 218,39 | 212,05 | 215,91 | 3,46% | 2.577.340,00 |
| 05.02.2026 | 213,11 | 213,97 | 206,84 | 208,69 | -3,29% | 4.603.347,00 |
| 04.02.2026 | 227,26 | 229,35 | 214,81 | 215,79 | -4,67% | 4.257.532,00 |
| 03.02.2026 | 226,16 | 229,17 | 221,87 | 226,35 | -0,34% | 2.369.205,00 |
| 02.02.2026 | 223,25 | 228,29 | 222,53 | 227,13 | 1,95% | 2.039.205,00 |
| 30.01.2026 | 221,92 | 226,14 | 221,34 | 222,78 | -1,54% | 1.921.615,00 |
| 29.01.2026 | 223,72 | 227,12 | 222,29 | 226,27 | 2,03% | 1.935.934,00 |
| 28.01.2026 | 228,94 | 230,41 | 221,05 | 221,77 | -3,90% | 3.037.734,00 |
| 27.01.2026 | 228,01 | 232,27 | 228,00 | 230,78 | 2,35% | 1.768.405,00 |
| 26.01.2026 | 223,99 | 227,95 | 223,09 | 225,49 | -2,53% | 2.207.120,00 |
| 22.01.2026 | 234,34 | 239,54 | 230,58 | 231,35 | 0,15% | 2.775.711,00 |
| 21.01.2026 | 226,79 | 238,34 | 223,76 | 231,00 | -0,97% | 4.090.068,00 |
| 20.01.2026 | 237,61 | 240,01 | 232,26 | 233,27 | -3,21% | 3.786.857,00 |
| 16.01.2026 | 242,55 | 242,99 | 239,96 | 241,01 | -0,38% | 1.691.086,00 |
| 15.01.2026 | 239,68 | 243,03 | 239,60 | 241,92 | 1,95% | 1.706.741,00 |
| 14.01.2026 | 236,78 | 238,25 | 235,66 | 237,30 | 0,30% | 1.612.250,00 |
| 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 |