173,410$
1,84%
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 |
|---|---|---|---|---|---|---|
| 02.07.2025 | 169,68 | 173,58 | 169,50 | 173,41 | 1,84% | 1.547.283,00 |
| 01.07.2025 | 168,09 | 171,43 | 167,37 | 170,27 | 0,95% | 1.412.383,00 |
| 30.06.2025 | 168,50 | 169,33 | 166,73 | 168,67 | 1,08% | 2.168.305,00 |
| 27.06.2025 | 169,23 | 170,00 | 166,58 | 166,87 | -1,29% | 2.668.494,00 |
| 26.06.2025 | 168,80 | 170,23 | 167,80 | 169,05 | 0,70% | 2.380.695,00 |
| 25.06.2025 | 166,95 | 168,49 | 166,11 | 167,87 | 0,83% | 1.413.787,00 |
| 24.06.2025 | 166,97 | 167,49 | 166,11 | 166,48 | 0,40% | 1.367.038,00 |
| 23.06.2025 | 162,30 | 165,91 | 162,17 | 165,82 | 1,61% | 1.594.506,00 |
| 20.06.2025 | 165,00 | 165,22 | 162,34 | 163,20 | -0,35% | 2.753.132,00 |
| 18.06.2025 | 164,38 | 166,02 | 163,36 | 163,78 | 0,07% | 1.450.048,00 |
| 17.06.2025 | 164,73 | 165,50 | 162,90 | 163,66 | -1,11% | 1.579.128,00 |
| 16.06.2025 | 164,26 | 165,95 | 163,96 | 165,49 | 1,76% | 894.544,00 |
| 13.06.2025 | 163,77 | 165,41 | 162,33 | 162,62 | -2,04% | 1.095.511,00 |
| 12.06.2025 | 165,85 | 166,25 | 164,21 | 166,00 | 0,15% | 1.374.852,00 |
| 11.06.2025 | 166,40 | 167,94 | 165,41 | 165,75 | -0,38% | 1.292.259,00 |
| 10.06.2025 | 167,00 | 167,00 | 164,87 | 166,39 | 0,23% | 3.741.122,00 |
| 09.06.2025 | 164,66 | 166,60 | 164,66 | 166,00 | 0,82% | 1.645.395,00 |
| 06.06.2025 | 163,79 | 165,15 | 163,61 | 164,65 | 1,44% | 1.148.935,00 |
| 05.06.2025 | 162,34 | 163,66 | 161,50 | 162,32 | 0,15% | 1.605.803,00 |
| 04.06.2025 | 163,00 | 163,18 | 161,30 | 162,07 | 0,09% | 1.187.852,00 |
| 03.06.2025 | 159,83 | 162,88 | 159,41 | 161,93 | 1,29% | 1.471.168,00 |
| 02.06.2025 | 159,51 | 160,32 | 158,09 | 159,87 | -0,12% | 1.437.029,00 |
| 30.05.2025 | 161,13 | 161,13 | 158,83 | 160,07 | -0,92% | 2.436.624,00 |
| 29.05.2025 | 160,15 | 162,38 | 160,15 | 161,55 | 0,79% | 1.988.188,00 |
| 28.05.2025 | 161,43 | 162,39 | 160,17 | 160,29 | -0,67% | 1.093.982,00 |
| 27.05.2025 | 159,24 | 161,77 | 158,68 | 161,37 | 2,42% | 1.369.553,00 |
| 23.05.2025 | 155,37 | 158,40 | 155,37 | 157,56 | -0,85% | 1.298.975,00 |
| 22.05.2025 | 159,29 | 160,20 | 158,60 | 158,91 | -0,38% | 1.242.560,00 |
| 21.05.2025 | 161,99 | 162,72 | 159,40 | 159,51 | -2,08% | 1.937.995,00 |
| 20.05.2025 | 163,00 | 163,55 | 161,76 | 162,89 | 0,01% | 1.504.479,00 |
| 19.05.2025 | 161,82 | 163,98 | 160,71 | 162,87 | -0,68% | 1.185.824,00 |
| 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 |