219,530$
0,80%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 217,46 | 219,61 | 217,20 | 219,53 | 0,80% | 1.317.633,00 |
| 29.09.2025 | 218,35 | 219,75 | 216,56 | 217,78 | 0,34% | 1.161.807,00 |
| 26.09.2025 | 214,53 | 217,38 | 213,29 | 217,04 | 1,20% | 1.607.779,00 |
| 25.09.2025 | 211,31 | 214,71 | 210,80 | 214,47 | -0,51% | 1.985.952,00 |
| 24.09.2025 | 220,12 | 220,57 | 214,36 | 215,56 | -1,87% | 2.255.441,00 |
| 23.09.2025 | 219,99 | 221,00 | 218,02 | 219,66 | 0,49% | 1.091.636,00 |
| 22.09.2025 | 215,01 | 218,75 | 213,69 | 218,59 | 1,12% | 1.019.089,00 |
| 19.09.2025 | 217,88 | 218,21 | 214,48 | 216,17 | -0,52% | 3.983.462,00 |
| 18.09.2025 | 214,04 | 218,76 | 213,71 | 217,31 | 1,63% | 1.886.410,00 |
| 17.09.2025 | 213,11 | 215,17 | 211,34 | 213,83 | 0,60% | 2.212.717,00 |
| 16.09.2025 | 211,68 | 213,29 | 210,00 | 212,56 | 0,67% | 1.487.090,00 |
| 15.09.2025 | 210,13 | 212,94 | 209,82 | 211,15 | 0,63% | 1.183.904,00 |
| 12.09.2025 | 211,48 | 212,35 | 209,50 | 209,82 | -1,21% | 1.576.627,00 |
| 11.09.2025 | 210,35 | 215,22 | 209,50 | 212,40 | 0,97% | 1.666.313,00 |
| 10.09.2025 | 210,01 | 212,10 | 209,26 | 210,35 | 0,81% | 1.133.171,00 |
| 09.09.2025 | 207,47 | 209,03 | 206,27 | 208,65 | 0,38% | 1.110.385,00 |
| 08.09.2025 | 208,99 | 209,81 | 207,16 | 207,87 | -0,42% | 1.098.292,00 |
| 05.09.2025 | 208,74 | 209,92 | 206,71 | 208,74 | 0,10% | 1.046.898,00 |
| 04.09.2025 | 205,22 | 208,67 | 204,63 | 208,54 | 1,24% | 1.365.054,00 |
| 03.09.2025 | 206,33 | 207,00 | 204,01 | 205,98 | 0,69% | 1.510.598,00 |
| 02.09.2025 | 202,62 | 204,64 | 201,02 | 204,56 | -0,94% | 1.933.712,00 |
| 29.08.2025 | 206,83 | 208,07 | 205,30 | 206,50 | -0,74% | 1.331.432,00 |
| 28.08.2025 | 208,61 | 209,50 | 207,10 | 208,04 | 0,23% | 1.494.373,00 |
| 27.08.2025 | 205,64 | 207,99 | 205,64 | 207,57 | 0,32% | 1.572.102,00 |
| 26.08.2025 | 205,12 | 207,35 | 204,34 | 206,91 | 0,87% | 2.092.948,00 |
| 25.08.2025 | 205,18 | 206,51 | 204,79 | 205,13 | 0,06% | 1.235.802,00 |
| 22.08.2025 | 200,83 | 205,55 | 200,55 | 205,00 | 2,35% | 1.815.541,00 |
| 21.08.2025 | 202,39 | 202,39 | 199,89 | 200,30 | -0,62% | 1.672.041,00 |
| 20.08.2025 | 201,39 | 202,67 | 198,00 | 201,55 | -0,90% | 2.254.003,00 |
| 19.08.2025 | 203,34 | 204,45 | 202,95 | 203,39 | -0,15% | 1.092.987,00 |
| 18.08.2025 | 202,59 | 204,45 | 202,51 | 203,70 | 0,49% | 1.161.521,00 |
| 15.08.2025 | 207,01 | 208,70 | 201,89 | 202,71 | -2,06% | 1.445.358,00 |
| 14.08.2025 | 203,51 | 207,28 | 202,49 | 206,97 | 0,33% | 1.128.937,00 |
| 13.08.2025 | 205,41 | 207,22 | 204,41 | 206,29 | 1,05% | 1.380.822,00 |
| 12.08.2025 | 200,95 | 204,32 | 200,20 | 204,14 | 2,14% | 1.327.475,00 |
| 11.08.2025 | 202,38 | 202,83 | 199,35 | 199,86 | -1,05% | 1.294.492,00 |
| 08.08.2025 | 200,54 | 203,24 | 200,30 | 201,98 | 1,03% | 1.433.282,00 |
| 07.08.2025 | 201,20 | 201,84 | 199,22 | 199,92 | -0,06% | 1.216.162,00 |
| 06.08.2025 | 201,97 | 203,10 | 199,35 | 200,05 | -0,73% | 1.787.085,00 |
| 05.08.2025 | 204,71 | 204,81 | 200,58 | 201,53 | -1,21% | 2.061.592,00 |
| 04.08.2025 | 204,16 | 204,82 | 202,87 | 204,00 | 1,03% | 1.816.796,00 |
| 01.08.2025 | 202,30 | 202,83 | 199,24 | 201,93 | -1,86% | 2.930.192,00 |
| 31.07.2025 | 207,99 | 208,36 | 204,71 | 205,75 | -0,45% | 1.852.176,00 |
| 30.07.2025 | 208,47 | 209,40 | 205,81 | 206,68 | -1,19% | 2.641.225,00 |
| 29.07.2025 | 210,60 | 212,76 | 208,14 | 209,17 | -0,08% | 1.556.698,00 |
| 28.07.2025 | 206,50 | 210,05 | 205,76 | 209,34 | 0,62% | 2.288.964,00 |
| 25.07.2025 | 206,37 | 208,17 | 203,46 | 208,06 | 1,20% | 2.068.663,00 |
| 24.07.2025 | 200,97 | 206,35 | 199,56 | 205,60 | 1,76% | 3.268.111,00 |
| 23.07.2025 | 187,11 | 202,27 | 187,00 | 202,04 | 11,95% | 4.792.734,00 |
| 22.07.2025 | 179,19 | 181,29 | 177,21 | 180,47 | 0,53% | 2.946.302,00 |
| 21.07.2025 | 178,98 | 180,75 | 177,88 | 179,51 | 0,30% | 1.929.083,00 |
| 18.07.2025 | 178,09 | 179,75 | 178,09 | 178,97 | 0,73% | 4.340.044,00 |
| 17.07.2025 | 176,60 | 179,07 | 175,28 | 177,68 | 0,74% | 1.698.315,00 |
| 16.07.2025 | 175,72 | 176,57 | 173,54 | 176,38 | 0,54% | 1.692.908,00 |
| 15.07.2025 | 177,56 | 178,27 | 175,37 | 175,44 | -0,42% | 1.654.094,00 |
| 14.07.2025 | 177,34 | 177,56 | 175,23 | 176,18 | -0,53% | 1.227.473,00 |
| 11.07.2025 | 176,76 | 178,10 | 174,99 | 177,11 | 1,19% | 1.539.966,00 |
| 10.07.2025 | 172,95 | 175,31 | 172,64 | 175,03 | 1,38% | 1.723.024,00 |
| 09.07.2025 | 172,29 | 173,32 | 171,27 | 172,65 | 0,13% | 1.584.262,00 |
| 08.07.2025 | 170,93 | 173,34 | 170,93 | 172,43 | 0,75% | 1.498.241,00 |
| 07.07.2025 | 173,59 | 174,44 | 170,58 | 171,14 | -1,81% | 1.340.493,00 |
| 03.07.2025 | 174,00 | 175,03 | 173,43 | 174,29 | 0,51% | 584.980,00 |
| 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 |