202,570$
0,59%
Echtzeit-Aktienkurs TE Connectivity Ltd.
Bid:
Ask:
Aktienkurse zur TE Connectivity Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 199,89 | 202,69 | 198,52 | 202,57 | 0,59% | 1.672.625,00 |
| 20.05.2026 | 200,41 | 202,37 | 197,96 | 201,39 | 2,71% | 1.860.910,00 |
| 19.05.2026 | 198,17 | 199,02 | 193,75 | 196,07 | -2,21% | 3.315.830,00 |
| 18.05.2026 | 205,63 | 205,63 | 197,90 | 200,51 | -2,24% | 1.747.661,00 |
| 15.05.2026 | 202,79 | 205,88 | 200,41 | 205,11 | -0,76% | 2.372.741,00 |
| 14.05.2026 | 208,07 | 208,85 | 204,71 | 206,69 | -0,47% | 2.370.954,00 |
| 13.05.2026 | 216,94 | 217,49 | 207,51 | 207,66 | -2,84% | 4.562.937,00 |
| 12.05.2026 | 206,00 | 213,96 | 203,44 | 213,73 | 3,69% | 3.818.431,00 |
| 11.05.2026 | 206,61 | 207,18 | 202,42 | 206,12 | -0,04% | 4.387.737,00 |
| 08.05.2026 | 212,40 | 213,74 | 205,70 | 206,20 | -1,84% | 2.597.967,00 |
| 07.05.2026 | 217,06 | 217,06 | 207,48 | 210,06 | -2,83% | 2.405.016,00 |
| 06.05.2026 | 208,00 | 217,26 | 207,95 | 216,17 | 4,46% | 3.008.160,00 |
| 05.05.2026 | 208,10 | 209,58 | 205,53 | 206,94 | 0,81% | 1.552.427,00 |
| 04.05.2026 | 208,11 | 209,80 | 204,28 | 205,28 | -1,04% | 2.408.965,00 |
| 01.05.2026 | 211,33 | 211,33 | 205,03 | 207,43 | -2,00% | 2.726.204,00 |
| 30.04.2026 | 207,84 | 212,20 | 204,45 | 211,66 | 3,12% | 3.054.367,00 |
| 29.04.2026 | 205,23 | 206,19 | 201,89 | 205,25 | 0,47% | 2.365.070,00 |
| 28.04.2026 | 206,05 | 209,05 | 202,87 | 204,30 | -2,49% | 2.362.499,00 |
| 27.04.2026 | 214,68 | 215,89 | 208,46 | 209,52 | -2,40% | 3.118.317,00 |
| 24.04.2026 | 219,99 | 223,00 | 212,04 | 214,67 | -1,41% | 3.297.193,00 |
| 23.04.2026 | 217,76 | 222,25 | 214,72 | 217,73 | -1,50% | 4.768.935,00 |
| 22.04.2026 | 216,78 | 223,49 | 210,78 | 221,04 | -9,10% | 8.041.159,00 |
| 21.04.2026 | 248,12 | 252,56 | 242,65 | 243,18 | -1,81% | 4.027.222,00 |
| 20.04.2026 | 248,03 | 249,00 | 246,54 | 247,66 | 0,62% | 2.292.206,00 |
| 17.04.2026 | 238,71 | 246,50 | 238,71 | 246,14 | 4,08% | 2.715.662,00 |
| 16.04.2026 | 232,96 | 237,46 | 232,22 | 236,48 | 1,00% | 2.055.973,00 |
| 15.04.2026 | 235,57 | 236,88 | 231,18 | 234,15 | -1,15% | 1.538.287,00 |
| 14.04.2026 | 236,72 | 238,31 | 232,84 | 236,88 | 1,09% | 1.714.895,00 |
| 13.04.2026 | 227,51 | 234,34 | 224,29 | 234,33 | 1,98% | 1.397.044,00 |
| 10.04.2026 | 229,99 | 232,99 | 228,59 | 229,78 | 0,50% | 1.195.482,00 |
| 09.04.2026 | 224,23 | 229,36 | 222,65 | 228,63 | 2,51% | 1.877.916,00 |
| 08.04.2026 | 220,74 | 225,18 | 220,74 | 223,03 | 5,71% | 1.921.208,00 |
| 07.04.2026 | 207,76 | 211,31 | 207,05 | 210,98 | 0,60% | 1.014.166,00 |
| 06.04.2026 | 209,51 | 210,89 | 207,69 | 209,73 | 0,32% | 825.127,00 |
| 02.04.2026 | 205,98 | 214,77 | 205,03 | 209,07 | -1,23% | 1.242.443,00 |
| 01.04.2026 | 207,90 | 213,83 | 207,90 | 211,67 | 1,27% | 1.639.438,00 |
| 31.03.2026 | 202,16 | 209,19 | 200,27 | 209,02 | 5,23% | 2.518.450,00 |
| 30.03.2026 | 204,87 | 206,43 | 197,59 | 198,64 | -1,73% | 3.301.940,00 |
| 27.03.2026 | 199,86 | 204,52 | 199,81 | 202,14 | -0,52% | 1.711.494,00 |
| 26.03.2026 | 205,64 | 209,15 | 202,98 | 203,20 | -3,25% | 1.951.189,00 |
| 25.03.2026 | 207,21 | 210,57 | 206,28 | 210,02 | 1,77% | 2.288.965,00 |
| 24.03.2026 | 198,92 | 207,32 | 198,22 | 206,37 | 2,78% | 2.081.478,00 |
| 23.03.2026 | 200,96 | 203,75 | 197,16 | 200,79 | 2,53% | 2.046.018,00 |
| 20.03.2026 | 198,17 | 199,40 | 193,55 | 195,84 | -1,29% | 2.620.149,00 |
| 19.03.2026 | 193,31 | 199,67 | 191,12 | 198,39 | 1,09% | 1.738.782,00 |
| 18.03.2026 | 204,04 | 205,66 | 195,76 | 196,25 | -3,96% | 2.371.561,00 |
| 17.03.2026 | 205,67 | 211,48 | 201,60 | 204,34 | 0,44% | 2.031.255,00 |
| 16.03.2026 | 202,51 | 206,44 | 201,42 | 203,45 | 2,03% | 1.635.133,00 |
| 13.03.2026 | 199,37 | 203,26 | 197,97 | 199,41 | 0,79% | 1.661.204,00 |
| 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 | 4,39% | 1.804.708,00 |
| 23.02.2026 | 233,91 | 234,96 | 230,65 | 231,28 | -1,47% | 1.515.966,00 |
| 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 |