142,290$
1,13%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |