136,610$
-0,37%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.08.2025 | 137,20 | 137,48 | 135,90 | 136,61 | -0,37% | 4.099.218,00 |
28.08.2025 | 137,47 | 137,90 | 136,30 | 137,12 | -0,08% | 5.103.596,00 |
27.08.2025 | 136,94 | 137,50 | 136,22 | 137,23 | 0,40% | 3.954.582,00 |
26.08.2025 | 135,70 | 136,74 | 134,75 | 136,68 | 0,87% | 6.519.998,00 |
25.08.2025 | 135,93 | 137,07 | 135,36 | 135,50 | -0,76% | 4.663.115,00 |
22.08.2025 | 137,97 | 139,38 | 135,92 | 136,54 | -0,71% | 5.727.437,00 |
21.08.2025 | 136,46 | 138,76 | 136,32 | 137,51 | -0,55% | 6.932.003,00 |
20.08.2025 | 143,54 | 145,58 | 137,76 | 138,27 | 2,71% | 13.179.586,00 |
19.08.2025 | 133,54 | 134,97 | 133,34 | 134,62 | 1,17% | 6.408.815,00 |
18.08.2025 | 132,82 | 134,13 | 132,63 | 133,06 | 0,33% | 6.196.599,00 |
15.08.2025 | 133,60 | 133,61 | 132,01 | 132,62 | -0,25% | 4.775.870,00 |
14.08.2025 | 133,08 | 134,02 | 132,71 | 132,95 | -0,86% | 3.761.578,00 |
13.08.2025 | 133,35 | 134,23 | 133,16 | 134,10 | 0,53% | 4.864.744,00 |
12.08.2025 | 132,84 | 133,66 | 132,33 | 133,39 | 0,75% | 4.054.902,00 |
11.08.2025 | 131,80 | 132,45 | 130,88 | 132,40 | 0,78% | 3.186.653,00 |
08.08.2025 | 132,28 | 132,75 | 131,36 | 131,37 | -0,46% | 4.601.067,00 |
07.08.2025 | 132,60 | 132,89 | 130,98 | 131,98 | -0,09% | 5.451.917,00 |
06.08.2025 | 128,86 | 132,16 | 128,63 | 132,10 | 2,59% | 4.808.409,00 |
05.08.2025 | 129,15 | 129,85 | 128,48 | 128,77 | -0,35% | 4.924.830,00 |
04.08.2025 | 126,49 | 129,22 | 126,30 | 129,22 | 2,56% | 4.774.693,00 |
01.08.2025 | 124,18 | 126,23 | 123,78 | 126,00 | 1,18% | 4.822.622,00 |
31.07.2025 | 124,72 | 125,77 | 124,38 | 124,53 | -1,02% | 4.620.429,00 |
30.07.2025 | 126,60 | 127,08 | 125,28 | 125,81 | -0,44% | 3.185.793,00 |
29.07.2025 | 125,97 | 127,00 | 125,50 | 126,37 | 0,78% | 5.376.391,00 |
28.07.2025 | 126,34 | 127,13 | 124,85 | 125,39 | -0,83% | 6.104.086,00 |
25.07.2025 | 126,35 | 127,02 | 125,96 | 126,44 | 0,14% | 5.129.238,00 |
24.07.2025 | 126,07 | 126,72 | 125,40 | 126,26 | -0,08% | 4.710.558,00 |
23.07.2025 | 126,15 | 127,04 | 125,93 | 126,36 | 0,61% | 4.205.598,00 |
22.07.2025 | 125,06 | 126,43 | 124,23 | 125,60 | 0,53% | 4.107.069,00 |
21.07.2025 | 122,49 | 125,17 | 122,30 | 124,94 | 2,27% | 4.682.308,00 |
18.07.2025 | 122,30 | 122,82 | 122,00 | 122,17 | 0,00% | 3.436.561,00 |
17.07.2025 | 121,05 | 122,39 | 121,00 | 122,17 | 0,68% | 3.825.173,00 |
16.07.2025 | 122,02 | 122,29 | 119,84 | 121,35 | -0,32% | 6.134.455,00 |
15.07.2025 | 123,25 | 123,79 | 121,72 | 121,74 | -1,47% | 4.701.130,00 |
14.07.2025 | 123,20 | 123,69 | 122,52 | 123,56 | -0,12% | 4.627.407,00 |
11.07.2025 | 123,50 | 124,17 | 123,37 | 123,71 | -0,36% | 4.071.064,00 |
10.07.2025 | 125,02 | 125,37 | 123,99 | 124,16 | -1,03% | 5.040.944,00 |
09.07.2025 | 125,58 | 125,95 | 124,35 | 125,45 | 0,15% | 3.795.263,00 |
08.07.2025 | 125,56 | 125,65 | 124,15 | 125,26 | 0,07% | 5.528.339,00 |
07.07.2025 | 125,56 | 126,20 | 124,72 | 125,17 | -0,55% | 3.840.444,00 |
03.07.2025 | 125,35 | 126,11 | 124,77 | 125,86 | 0,44% | 2.986.646,00 |
02.07.2025 | 125,39 | 125,63 | 124,31 | 125,31 | 0,12% | 4.778.153,00 |
01.07.2025 | 123,48 | 125,65 | 123,16 | 125,16 | 1,35% | 5.076.818,00 |
30.06.2025 | 123,75 | 123,99 | 122,26 | 123,49 | 0,09% | 6.202.450,00 |
27.06.2025 | 121,98 | 123,79 | 121,64 | 123,38 | 1,02% | 9.439.097,00 |
26.06.2025 | 122,53 | 122,77 | 119,90 | 122,14 | -0,28% | 8.357.894,00 |
25.06.2025 | 124,74 | 124,75 | 122,45 | 122,48 | -1,70% | 4.487.415,00 |
24.06.2025 | 124,90 | 125,55 | 124,18 | 124,60 | -0,13% | 4.452.797,00 |
23.06.2025 | 123,45 | 124,97 | 122,72 | 124,76 | 1,02% | 3.963.699,00 |
20.06.2025 | 123,10 | 123,78 | 122,50 | 123,50 | 0,78% | 6.671.755,00 |
18.06.2025 | 123,45 | 123,50 | 122,41 | 122,54 | -0,38% | 4.924.817,00 |
17.06.2025 | 123,43 | 124,60 | 122,72 | 123,01 | -1,01% | 4.228.905,00 |
16.06.2025 | 124,30 | 125,32 | 124,08 | 124,27 | 0,29% | 4.923.488,00 |
13.06.2025 | 123,93 | 124,97 | 123,25 | 123,91 | -0,44% | 3.833.084,00 |
12.06.2025 | 124,38 | 124,94 | 123,56 | 124,46 | -0,06% | 3.998.234,00 |
11.06.2025 | 126,21 | 126,21 | 124,30 | 124,53 | -1,20% | 4.135.912,00 |
10.06.2025 | 125,98 | 126,58 | 125,46 | 126,04 | -0,25% | 4.538.013,00 |
09.06.2025 | 128,01 | 128,08 | 125,74 | 126,35 | -1,63% | 4.129.375,00 |
06.06.2025 | 127,98 | 128,79 | 127,30 | 128,45 | 0,85% | 4.607.798,00 |
05.06.2025 | 128,07 | 128,19 | 126,53 | 127,37 | -0,55% | 4.692.185,00 |
04.06.2025 | 128,18 | 129,07 | 127,55 | 128,07 | -0,04% | 4.343.626,00 |
03.06.2025 | 128,24 | 128,40 | 126,83 | 128,12 | -0,24% | 5.126.986,00 |
02.06.2025 | 126,40 | 128,46 | 125,88 | 128,43 | 1,21% | 6.247.358,00 |
30.05.2025 | 126,81 | 127,29 | 126,20 | 126,90 | -0,13% | 9.253.611,00 |
29.05.2025 | 127,58 | 127,93 | 126,70 | 127,07 | 0,67% | 6.381.554,00 |
28.05.2025 | 127,59 | 128,43 | 126,07 | 126,22 | -1,36% | 4.334.485,00 |
27.05.2025 | 126,73 | 128,24 | 126,36 | 127,96 | 1,80% | 7.079.763,00 |
23.05.2025 | 128,00 | 128,12 | 124,92 | 125,70 | -2,99% | 8.787.050,00 |
22.05.2025 | 130,38 | 131,36 | 129,12 | 129,58 | -1,11% | 5.312.951,00 |
21.05.2025 | 131,15 | 133,00 | 129,96 | 131,03 | -2,89% | 11.777.038,00 |
20.05.2025 | 135,15 | 135,85 | 134,26 | 134,93 | -0,07% | 6.697.093,00 |
19.05.2025 | 133,17 | 135,29 | 132,55 | 135,03 | 1,27% | 5.100.381,00 |
16.05.2025 | 133,10 | 133,90 | 132,48 | 133,34 | 0,23% | 4.865.860,00 |
15.05.2025 | 131,15 | 133,18 | 130,91 | 133,04 | 1,36% | 4.845.624,00 |
14.05.2025 | 130,50 | 131,52 | 130,00 | 131,25 | 0,33% | 5.758.986,00 |
13.05.2025 | 131,52 | 132,47 | 130,37 | 130,82 | -0,51% | 5.446.228,00 |
12.05.2025 | 130,48 | 131,54 | 128,63 | 131,49 | 2,65% | 4.809.728,00 |
09.05.2025 | 127,50 | 128,35 | 126,96 | 128,10 | 0,01% | 4.128.868,00 |
08.05.2025 | 129,07 | 130,27 | 127,73 | 128,09 | -0,44% | 4.440.990,00 |
07.05.2025 | 128,10 | 129,90 | 128,10 | 128,65 | 0,15% | 5.625.942,00 |
06.05.2025 | 127,89 | 128,87 | 127,48 | 128,46 | -0,37% | 3.467.488,00 |
05.05.2025 | 129,21 | 129,89 | 128,80 | 128,94 | -0,21% | 4.869.411,00 |
02.05.2025 | 129,00 | 129,78 | 128,23 | 129,21 | 1,24% | 4.687.044,00 |
01.05.2025 | 128,00 | 128,78 | 127,34 | 127,63 | -0,82% | 4.560.548,00 |
30.04.2025 | 127,76 | 128,87 | 126,52 | 128,68 | 0,51% | 5.672.323,00 |
29.04.2025 | 127,00 | 128,21 | 126,13 | 128,03 | 0,71% | 3.372.847,00 |
28.04.2025 | 126,73 | 127,79 | 126,11 | 127,13 | 0,45% | 3.572.826,00 |
25.04.2025 | 126,00 | 126,77 | 125,12 | 126,56 | 0,05% | 4.142.892,00 |
24.04.2025 | 125,20 | 127,03 | 123,92 | 126,50 | 0,80% | 4.608.497,00 |
23.04.2025 | 127,56 | 128,11 | 124,81 | 125,50 | -0,17% | 5.517.466,00 |
22.04.2025 | 124,70 | 126,76 | 124,00 | 125,71 | 1,40% | 4.828.525,00 |
21.04.2025 | 127,20 | 127,53 | 122,25 | 123,98 | -2,85% | 4.851.426,00 |
17.04.2025 | 126,77 | 127,98 | 126,18 | 127,62 | 1,04% | 5.555.222,00 |
16.04.2025 | 128,68 | 129,27 | 125,53 | 126,31 | -1,70% | 5.507.259,00 |
15.04.2025 | 130,44 | 131,30 | 128,29 | 128,50 | -1,61% | 4.966.553,00 |
14.04.2025 | 129,71 | 131,20 | 128,63 | 130,60 | 1,91% | 6.960.104,00 |
11.04.2025 | 126,73 | 129,02 | 125,90 | 128,15 | 0,53% | 6.896.976,00 |
10.04.2025 | 125,21 | 128,43 | 123,81 | 127,47 | 1,13% | 7.543.036,00 |
09.04.2025 | 119,82 | 128,99 | 119,75 | 126,05 | 5,02% | 12.116.188,00 |
08.04.2025 | 122,81 | 124,87 | 118,59 | 120,03 | 0,76% | 10.459.048,00 |