145,720$
1,41%
Echtzeit-Aktienkurs TE CONNECTIV.LTD. SF 0,57
Bid:
Ask:
Aktienkurse zur TE CONNECTIV.LTD. SF 0,57 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 145,46 | 147,40 | 144,49 | 145,72 | 1,41% | 4.033.240,00 |
| 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 |
| 19.12.2024 | 148,27 | 149,35 | 143,51 | 143,89 | -0,61% | 2.962.442,00 |
| 18.12.2024 | 148,73 | 150,28 | 144,66 | 144,78 | -2,14% | 2.479.921,00 |
| 17.12.2024 | 150,07 | 150,38 | 147,06 | 147,95 | -1,33% | 2.417.627,00 |
| 16.12.2024 | 149,35 | 151,04 | 148,66 | 149,95 | -0,09% | 1.748.766,00 |
| 13.12.2024 | 150,81 | 151,99 | 149,21 | 150,09 | -0,81% | 1.045.108,00 |
| 12.12.2024 | 149,83 | 151,53 | 148,87 | 151,32 | 0,99% | 1.488.905,00 |
| 11.12.2024 | 151,02 | 152,23 | 149,79 | 149,83 | -0,28% | 1.165.934,00 |
| 10.12.2024 | 152,81 | 153,55 | 149,87 | 150,25 | -0,83% | 1.645.112,00 |
| 09.12.2024 | 153,76 | 154,69 | 151,28 | 151,50 | -0,59% | 1.845.361,00 |
| 06.12.2024 | 152,98 | 154,43 | 152,01 | 152,40 | -0,02% | 1.246.406,00 |
| 05.12.2024 | 153,80 | 154,67 | 152,34 | 152,43 | -0,50% | 963.681,00 |
| 04.12.2024 | 151,30 | 153,50 | 151,29 | 153,20 | 0,90% | 897.649,00 |
| 03.12.2024 | 152,59 | 154,66 | 151,60 | 151,84 | -1,61% | 1.355.785,00 |
| 02.12.2024 | 152,62 | 155,62 | 152,00 | 154,33 | 2,12% | 1.376.413,00 |
| 29.11.2024 | 151,89 | 152,00 | 150,47 | 151,12 | -0,02% | 684.979,00 |
| 27.11.2024 | 151,53 | 151,53 | 149,73 | 151,15 | 0,86% | 1.099.606,00 |
| 26.11.2024 | 152,61 | 153,14 | 149,60 | 149,86 | -1,88% | 1.270.398,00 |
| 25.11.2024 | 153,00 | 155,59 | 152,65 | 152,73 | 0,31% | 2.600.475,00 |
| 22.11.2024 | 149,92 | 153,92 | 148,92 | 152,26 | 3,00% | 1.539.631,00 |
| 20.11.2024 | 147,61 | 148,00 | 145,39 | 147,82 | 0,59% | 1.012.004,00 |
| 19.11.2024 | 146,73 | 148,06 | 145,65 | 146,95 | -0,95% | 1.592.341,00 |
| 18.11.2024 | 147,40 | 149,00 | 147,40 | 148,36 | 0,01% | 1.296.528,00 |
| 15.11.2024 | 151,77 | 152,12 | 148,08 | 148,35 | -3,20% | 1.710.587,00 |
| 14.11.2024 | 154,13 | 154,99 | 152,70 | 153,25 | -0,96% | 1.076.508,00 |
| 13.11.2024 | 156,52 | 156,90 | 153,74 | 154,74 | 0,89% | 1.359.067,00 |
| 12.11.2024 | 155,19 | 156,19 | 153,23 | 153,37 | -1,07% | 1.533.244,00 |
| 11.11.2024 | 155,19 | 155,54 | 153,52 | 155,03 | -0,02% | 1.214.198,00 |
| 08.11.2024 | 155,40 | 156,62 | 154,53 | 155,06 | -0,09% | 1.143.073,00 |
| 07.11.2024 | 155,27 | 156,06 | 154,22 | 155,20 | 0,30% | 1.120.200,00 |
| 06.11.2024 | 153,67 | 156,79 | 153,19 | 154,74 | 3,75% | 2.124.957,00 |
| 05.11.2024 | 149,78 | 151,58 | 147,99 | 149,14 | -0,64% | 1.399.529,00 |
| 04.11.2024 | 150,64 | 150,64 | 148,03 | 150,10 | 0,05% | 1.130.969,00 |
| 01.11.2024 | 146,83 | 150,87 | 146,80 | 150,02 | 1,76% | 1.510.973,00 |
| 31.10.2024 | 149,21 | 149,76 | 145,51 | 147,42 | -2,88% | 2.555.320,00 |
| 30.10.2024 | 152,50 | 153,00 | 146,62 | 151,79 | -0,56% | 2.700.745,00 |
| 29.10.2024 | 150,55 | 152,75 | 149,90 | 152,64 | 1,17% | 1.738.535,00 |
| 28.10.2024 | 149,46 | 151,10 | 149,17 | 150,87 | 1,17% | 1.235.166,00 |
| 25.10.2024 | 148,02 | 149,21 | 147,21 | 149,13 | 1,54% | 1.199.543,00 |
| 24.10.2024 | 146,58 | 147,26 | 145,71 | 146,87 | 0,96% | 1.027.553,00 |
| 23.10.2024 | 146,80 | 148,99 | 144,97 | 145,47 | -0,91% | 2.276.970,00 |
| 22.10.2024 | 146,32 | 147,37 | 144,07 | 146,80 | -0,63% | 1.499.813,00 |
| 21.10.2024 | 148,87 | 148,96 | 146,82 | 147,73 | -0,83% | 1.079.171,00 |
| 18.10.2024 | 148,36 | 149,86 | 147,67 | 148,97 | 0,74% | 3.261.578,00 |
| 17.10.2024 | 145,48 | 147,94 | 144,37 | 147,87 | 2,10% | 1.402.933,00 |
| 16.10.2024 | 146,15 | 146,55 | 144,69 | 144,83 | -1,00% | 1.360.264,00 |
| 15.10.2024 | 148,87 | 149,33 | 145,92 | 146,29 | -1,36% | 1.065.499,00 |
| 14.10.2024 | 146,88 | 148,64 | 146,32 | 148,31 | 0,54% | 1.314.026,00 |
| 11.10.2024 | 146,20 | 147,87 | 145,75 | 147,51 | 0,77% | 1.212.659,00 |
| 10.10.2024 | 146,43 | 148,08 | 146,31 | 146,39 | -0,71% | 1.196.887,00 |
| 09.10.2024 | 146,08 | 148,17 | 145,90 | 147,43 | 0,99% | 1.032.085,00 |
| 08.10.2024 | 144,16 | 146,18 | 143,97 | 145,99 | 0,98% | 1.642.693,00 |
| 07.10.2024 | 144,24 | 145,22 | 143,62 | 144,58 | -0,60% | 1.366.185,00 |
| 04.10.2024 | 146,50 | 146,55 | 143,67 | 145,45 | 0,53% | 1.318.870,00 |
| 03.10.2024 | 145,60 | 146,70 | 144,58 | 144,68 | -1,31% | 1.369.675,00 |
| 02.10.2024 | 147,36 | 149,15 | 146,08 | 146,60 | -0,58% | 1.371.043,00 |
| 01.10.2024 | 150,25 | 150,87 | 146,80 | 147,46 | -2,34% | 1.734.152,00 |
| 30.09.2024 | 151,75 | 151,75 | 148,77 | 150,99 | -0,15% | 1.495.950,00 |
| 27.09.2024 | 150,30 | 151,67 | 149,16 | 151,22 | 1,10% | 1.347.145,00 |
| 26.09.2024 | 147,77 | 149,69 | 147,66 | 149,58 | 2,61% | 1.986.226,00 |
| 25.09.2024 | 148,00 | 148,43 | 145,28 | 145,78 | -2,02% | 1.693.720,00 |
| 24.09.2024 | 148,96 | 149,99 | 147,90 | 148,78 | 0,20% | 1.070.598,00 |
| 23.09.2024 | 148,26 | 149,02 | 147,65 | 148,49 | 0,26% | 1.128.583,00 |
| 20.09.2024 | 148,23 | 148,76 | 146,72 | 148,11 | -0,85% | 3.032.415,00 |
| 19.09.2024 | 149,89 | 150,23 | 148,48 | 149,38 | 2,37% | 1.109.794,00 |
| 18.09.2024 | 148,77 | 148,78 | 145,77 | 145,92 | -1,26% | 1.430.505,00 |
| 17.09.2024 | 146,77 | 149,32 | 146,31 | 147,78 | 1,30% | 1.633.647,00 |
| 16.09.2024 | 146,12 | 146,34 | 144,94 | 145,88 | 0,03% | 1.491.311,00 |
| 13.09.2024 | 144,85 | 146,18 | 144,45 | 145,84 | 1,19% | 1.694.473,00 |
| 12.09.2024 | 143,35 | 144,50 | 142,29 | 144,12 | -0,08% | 2.272.981,00 |
| 11.09.2024 | 143,77 | 144,53 | 140,60 | 144,24 | 0,17% | 2.652.339,00 |
| 10.09.2024 | 144,65 | 145,38 | 143,62 | 144,00 | -0,57% | 1.746.862,00 |
| 09.09.2024 | 145,03 | 146,10 | 143,45 | 144,82 | 1,00% | 1.574.714,00 |
| 06.09.2024 | 146,92 | 148,09 | 142,93 | 143,38 | -2,51% | 1.413.020,00 |
| 05.09.2024 | 148,17 | 148,17 | 145,81 | 147,07 | -0,41% | 1.299.590,00 |
| 04.09.2024 | 147,81 | 148,69 | 146,65 | 147,68 | -0,49% | 1.604.424,00 |
| 03.09.2024 | 152,00 | 152,86 | 147,78 | 148,40 | -3,39% | 1.382.848,00 |
| 30.08.2024 | 152,65 | 153,83 | 151,90 | 153,60 | 1,39% | 1.855.724,00 |
| 29.08.2024 | 152,14 | 153,50 | 151,03 | 151,49 | 0,17% | 1.867.051,00 |
| 28.08.2024 | 152,16 | 153,16 | 150,87 | 151,24 | -0,41% | 930.321,00 |
| 27.08.2024 | 152,05 | 152,61 | 151,35 | 151,87 | -0,44% | 812.324,00 |
| 26.08.2024 | 153,09 | 154,21 | 152,37 | 152,54 | -0,35% | 992.147,00 |
| 23.08.2024 | 151,46 | 153,19 | 151,07 | 153,08 | 1,59% | 1.428.415,00 |