218,290$
1,86%
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 |
|---|---|---|---|---|---|---|
| 09.10.2026 | 216,59 | 218,52 | 213,54 | 218,29 | 1,86% | 1.531.289,00 |
| 08.10.2026 | 212,86 | 214,94 | 210,09 | 214,31 | -0,70% | 1.425.198,00 |
| 07.10.2026 | 218,89 | 219,38 | 213,41 | 215,83 | -1,68% | 1.845.938,00 |
| 06.10.2026 | 221,98 | 223,52 | 219,12 | 219,51 | 0,26% | 1.393.559,00 |
| 05.10.2026 | 219,40 | 221,16 | 218,21 | 218,93 | -0,65% | 1.142.377,00 |
| 02.10.2026 | 220,71 | 222,54 | 217,47 | 220,36 | 1,19% | 1.271.491,00 |
| 01.10.2026 | 208,61 | 219,50 | 208,61 | 217,76 | 3,16% | 1.540.849,00 |
| 30.09.2026 | 212,75 | 214,17 | 210,67 | 211,08 | -0,71% | 1.645.353,00 |
| 29.09.2026 | 215,24 | 215,76 | 211,70 | 212,59 | -0,99% | 1.756.299,00 |
| 28.09.2026 | 217,56 | 218,77 | 214,65 | 214,71 | -1,78% | 2.316.048,00 |
| 25.09.2026 | 215,22 | 219,63 | 214,14 | 218,59 | 2,30% | 1.341.265,00 |
| 24.09.2026 | 211,23 | 215,78 | 208,76 | 213,67 | -0,34% | 1.290.827,00 |
| 23.09.2026 | 214,20 | 215,28 | 210,05 | 214,39 | 0,43% | 1.401.814,00 |
| 22.09.2026 | 211,25 | 213,80 | 208,46 | 213,48 | 1,65% | 1.112.813,00 |
| 21.09.2026 | 208,68 | 211,10 | 206,58 | 210,01 | 2,23% | 1.729.906,00 |
| 18.09.2026 | 205,50 | 207,91 | 204,44 | 205,42 | -0,57% | 4.160.115,00 |
| 17.09.2026 | 210,40 | 211,77 | 201,09 | 206,60 | 2,18% | 2.401.950,00 |
| 16.09.2026 | 203,78 | 205,72 | 200,43 | 202,20 | 0,39% | 1.754.649,00 |
| 15.09.2026 | 204,24 | 204,61 | 200,98 | 201,42 | -0,96% | 1.818.433,00 |
| 14.09.2026 | 206,90 | 207,08 | 201,97 | 203,37 | -4,05% | 2.319.864,00 |
| 11.09.2026 | 208,25 | 213,71 | 206,57 | 211,96 | 3,58% | 1.752.180,00 |
| 10.09.2026 | 202,17 | 205,13 | 200,50 | 204,63 | -0,02% | 1.655.691,00 |
| 09.09.2026 | 203,94 | 206,50 | 203,94 | 204,68 | -0,15% | 1.722.231,00 |
| 08.09.2026 | 208,50 | 210,49 | 204,76 | 204,99 | -1,75% | 1.423.318,00 |
| 04.09.2026 | 208,20 | 212,32 | 207,96 | 208,65 | -0,36% | 2.045.615,00 |
| 03.09.2026 | 203,32 | 209,48 | 201,08 | 209,41 | 3,56% | 2.096.296,00 |
| 02.09.2026 | 205,31 | 206,65 | 199,82 | 202,21 | -2,78% | 2.435.504,00 |
| 01.09.2026 | 205,21 | 208,06 | 201,98 | 208,00 | 1,34% | 2.826.709,00 |
| 31.08.2026 | 201,69 | 206,07 | 200,78 | 205,25 | 1,28% | 1.787.708,00 |
| 28.08.2026 | 203,20 | 204,49 | 200,02 | 202,66 | -0,17% | 1.350.936,00 |
| 27.08.2026 | 204,46 | 204,91 | 200,52 | 203,00 | -0,99% | 1.712.237,00 |
| 26.08.2026 | 202,47 | 205,98 | 202,25 | 205,03 | 1,80% | 1.707.566,00 |
| 25.08.2026 | 205,00 | 205,30 | 199,28 | 201,41 | -0,49% | 2.154.948,00 |
| 24.08.2026 | 203,77 | 204,30 | 199,52 | 202,41 | -0,55% | 1.703.767,00 |
| 21.08.2026 | 200,25 | 204,18 | 200,20 | 203,52 | 1,49% | 2.965.339,00 |
| 20.08.2026 | 200,55 | 202,71 | 199,45 | 200,54 | -1,49% | 1.852.609,00 |
| 19.08.2026 | 208,04 | 208,88 | 203,18 | 203,57 | -0,68% | 1.829.934,00 |
| 18.08.2026 | 213,63 | 213,65 | 204,89 | 204,97 | -5,71% | 2.936.348,00 |
| 17.08.2026 | 215,25 | 218,92 | 214,94 | 217,38 | 0,53% | 1.226.196,00 |
| 14.08.2026 | 214,74 | 218,27 | 214,03 | 216,23 | 0,69% | 1.374.395,00 |
| 13.08.2026 | 215,05 | 218,06 | 214,41 | 214,74 | 0,25% | 1.259.288,00 |
| 12.08.2026 | 220,95 | 220,95 | 211,79 | 214,20 | -2,05% | 1.519.629,00 |
| 11.08.2026 | 214,82 | 221,98 | 214,56 | 218,69 | 2,06% | 1.285.017,00 |
| 10.08.2026 | 215,73 | 216,88 | 212,80 | 214,28 | -0,95% | 1.064.262,00 |
| 07.08.2026 | 214,68 | 217,07 | 213,76 | 216,33 | 0,58% | 2.085.691,00 |
| 06.08.2026 | 217,76 | 220,68 | 214,89 | 215,08 | -1,35% | 1.444.153,00 |
| 05.08.2026 | 217,05 | 219,56 | 215,10 | 218,02 | 0,55% | 2.569.647,00 |
| 04.08.2026 | 208,92 | 217,44 | 206,60 | 216,82 | 5,78% | 2.570.647,00 |
| 03.08.2026 | 205,84 | 206,31 | 200,61 | 204,97 | -0,35% | 2.536.260,00 |
| 31.07.2026 | 210,49 | 211,40 | 205,49 | 205,69 | -0,43% | 2.269.447,00 |
| 30.07.2026 | 211,94 | 213,23 | 203,21 | 206,58 | -0,18% | 3.037.378,00 |
| 29.07.2026 | 214,89 | 215,03 | 205,57 | 206,95 | -3,43% | 3.037.159,00 |
| 28.07.2026 | 205,16 | 214,72 | 203,38 | 214,29 | 3,23% | 3.507.309,00 |
| 27.07.2026 | 204,69 | 207,66 | 203,05 | 207,58 | 2,29% | 2.310.291,00 |
| 24.07.2026 | 198,91 | 203,44 | 197,67 | 202,94 | 2,09% | 1.961.528,00 |
| 23.07.2026 | 198,11 | 203,92 | 196,82 | 198,79 | -0,74% | 3.520.071,00 |
| 22.07.2026 | 199,33 | 201,00 | 190,27 | 200,28 | -4,18% | 8.709.847,00 |
| 21.07.2026 | 206,15 | 211,99 | 204,74 | 209,01 | 2,89% | 3.091.806,00 |
| 20.07.2026 | 205,25 | 206,69 | 201,59 | 203,14 | -0,08% | 2.987.576,00 |
| 17.07.2026 | 197,62 | 204,30 | 196,87 | 203,31 | 0,37% | 2.394.377,00 |
| 16.07.2026 | 198,45 | 203,78 | 197,68 | 202,57 | 0,61% | 2.356.307,00 |
| 15.07.2026 | 202,84 | 204,29 | 197,38 | 201,34 | 0,18% | 1.721.202,00 |
| 14.07.2026 | 201,26 | 203,82 | 199,44 | 200,98 | 1,41% | 1.423.907,00 |
| 13.07.2026 | 199,64 | 203,27 | 197,16 | 198,18 | -1,09% | 1.952.824,00 |
| 10.07.2026 | 199,57 | 204,25 | 199,15 | 200,36 | 0,73% | 1.923.605,00 |
| 09.07.2026 | 200,39 | 201,92 | 195,90 | 198,91 | 1,36% | 2.773.670,00 |
| 08.07.2026 | 194,29 | 197,05 | 191,66 | 196,24 | -0,81% | 1.889.213,00 |
| 07.07.2026 | 197,83 | 199,07 | 194,34 | 197,84 | -1,15% | 1.850.406,00 |
| 06.07.2026 | 198,42 | 203,11 | 198,25 | 200,15 | 1,37% | 1.589.095,00 |
| 02.07.2026 | 201,44 | 205,67 | 195,22 | 197,44 | -1,99% | 1.883.983,00 |
| 01.07.2026 | 200,50 | 204,86 | 199,02 | 201,44 | -0,08% | 2.055.171,00 |
| 30.06.2026 | 198,20 | 203,67 | 197,80 | 201,61 | 1,67% | 3.215.652,00 |
| 29.06.2026 | 197,44 | 199,52 | 194,27 | 198,30 | 0,28% | 1.805.387,00 |
| 26.06.2026 | 196,69 | 198,41 | 194,87 | 197,74 | -1,16% | 3.575.028,00 |
| 25.06.2026 | 201,82 | 204,62 | 198,75 | 200,07 | 0,77% | 2.230.596,00 |
| 24.06.2026 | 201,00 | 202,70 | 195,57 | 198,55 | -2,22% | 3.109.057,00 |
| 23.06.2026 | 206,30 | 207,96 | 203,04 | 203,05 | -4,53% | 2.338.310,00 |
| 22.06.2026 | 214,81 | 216,99 | 210,66 | 212,69 | -2,27% | 2.451.404,00 |
| 18.06.2026 | 216,65 | 219,33 | 216,04 | 217,64 | 2,56% | 3.407.357,00 |
| 17.06.2026 | 220,34 | 220,57 | 211,51 | 212,20 | -2,21% | 2.039.978,00 |
| 16.06.2026 | 216,94 | 218,66 | 213,10 | 217,00 | 0,40% | 2.163.162,00 |
| 15.06.2026 | 217,34 | 218,99 | 214,74 | 216,14 | 2,74% | 2.107.066,00 |
| 12.06.2026 | 210,39 | 212,33 | 207,57 | 210,38 | 1,27% | 1.927.509,00 |
| 11.06.2026 | 202,21 | 208,22 | 201,48 | 207,74 | 2,84% | 2.633.104,00 |
| 10.06.2026 | 207,47 | 213,33 | 200,42 | 202,00 | -4,22% | 2.566.842,00 |
| 09.06.2026 | 210,10 | 216,62 | 202,55 | 210,91 | 2,58% | 2.936.923,00 |
| 08.06.2026 | 213,03 | 213,93 | 201,51 | 205,61 | -3,31% | 3.498.739,00 |
| 05.06.2026 | 217,13 | 217,91 | 210,75 | 212,65 | -3,67% | 1.853.867,00 |
| 04.06.2026 | 215,91 | 223,76 | 215,00 | 220,75 | 1,08% | 2.244.941,00 |
| 03.06.2026 | 216,58 | 223,32 | 215,29 | 218,39 | 1,70% | 2.201.562,00 |
| 02.06.2026 | 211,48 | 216,16 | 210,09 | 214,73 | 1,72% | 1.989.569,00 |
| 01.06.2026 | 211,00 | 216,28 | 208,57 | 211,09 | -1,09% | 2.105.854,00 |
| 29.05.2026 | 211,09 | 214,83 | 210,01 | 213,41 | 1,46% | 3.951.522,00 |
| 28.05.2026 | 208,75 | 212,30 | 205,61 | 210,33 | 0,76% | 3.807.228,00 |
| 27.05.2026 | 209,96 | 210,85 | 206,33 | 208,75 | 0,07% | 2.206.230,00 |
| 26.05.2026 | 207,77 | 212,10 | 205,73 | 208,60 | 2,87% | 3.624.936,00 |
| 22.05.2026 | 202,78 | 204,12 | 201,12 | 202,78 | 0,10% | 2.156.529,00 |
| 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 |