106,250€
-0,78%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 106,51 | 106,56 | 106,02 | 106,27 | -0,76% | 94,00 |
| 03.07.2025 | 106,38 | 107,38 | 106,04 | 107,08 | 0,90% | 359,00 |
| 02.07.2025 | 106,44 | 106,98 | 105,60 | 106,13 | 0,01% | 38,00 |
| 01.07.2025 | 104,70 | 106,76 | 104,20 | 106,12 | 1,25% | 460,00 |
| 30.06.2025 | 105,76 | 107,30 | 104,04 | 104,81 | -0,47% | 4.492,00 |
| 27.06.2025 | 103,81 | 105,59 | 103,20 | 105,31 | 0,86% | 521,00 |
| 26.06.2025 | 105,29 | 105,34 | 102,45 | 104,41 | -0,64% | 609,00 |
| 25.06.2025 | 107,46 | 107,88 | 105,08 | 105,08 | -2,16% | 972,00 |
| 24.06.2025 | 108,20 | 108,96 | 106,77 | 107,40 | -0,35% | 1.205,00 |
| 23.06.2025 | 107,50 | 108,10 | 107,11 | 107,78 | 0,50% | 2.376,00 |
| 20.06.2025 | 106,36 | 107,41 | 106,31 | 107,24 | 1,44% | 183,00 |
| 19.06.2025 | 106,78 | 106,84 | 105,72 | 105,72 | -0,97% | 171,00 |
| 18.06.2025 | 106,92 | 107,36 | 106,55 | 106,76 | -0,34% | 135,00 |
| 17.06.2025 | 107,10 | 108,12 | 106,56 | 107,12 | -0,39% | 175,00 |
| 16.06.2025 | 107,38 | 108,00 | 107,00 | 107,54 | 0,35% | 289,00 |
| 13.06.2025 | 106,51 | 108,46 | 106,27 | 107,16 | -0,22% | 230,00 |
| 12.06.2025 | 107,67 | 107,96 | 106,45 | 107,40 | -1,00% | 177,00 |
| 11.06.2025 | 110,09 | 110,76 | 108,25 | 108,49 | -1,68% | 124,00 |
| 10.06.2025 | 110,54 | 111,50 | 109,68 | 110,34 | -0,28% | 404,00 |
| 09.06.2025 | 112,64 | 113,58 | 110,20 | 110,65 | -1,88% | 337,00 |
| 06.06.2025 | 111,71 | 112,90 | 111,18 | 112,77 | 1,31% | 394,00 |
| 05.06.2025 | 112,24 | 112,82 | 110,28 | 111,31 | -0,86% | 521,00 |
| 04.06.2025 | 112,36 | 112,90 | 111,70 | 112,27 | -0,51% | 704,00 |
| 03.06.2025 | 112,14 | 113,10 | 111,42 | 112,85 | 0,64% | 372,00 |
| 02.06.2025 | 111,08 | 112,27 | 110,17 | 112,13 | 0,43% | 449,00 |
| 30.05.2025 | 112,23 | 112,51 | 111,12 | 111,65 | -0,08% | 117,00 |
| 29.05.2025 | 113,77 | 113,77 | 111,33 | 111,74 | 0,04% | 343,00 |
| 28.05.2025 | 112,97 | 113,66 | 111,66 | 111,69 | -0,99% | 722,00 |
| 27.05.2025 | 113,47 | 113,55 | 111,02 | 112,81 | -0,65% | 2.072,00 |
| 26.05.2025 | 111,34 | 114,48 | 111,12 | 113,55 | 2,66% | 2.590,00 |
| 23.05.2025 | 114,58 | 115,14 | 110,39 | 110,61 | -3,65% | 2.014,00 |
| 22.05.2025 | 115,80 | 117,02 | 114,50 | 114,80 | -0,81% | 136,00 |
| 21.05.2025 | 118,70 | 119,40 | 114,56 | 115,74 | -3,32% | 1.350,00 |
| 20.05.2025 | 120,19 | 121,48 | 119,08 | 119,72 | -0,36% | 1.293,00 |
| 19.05.2025 | 118,84 | 120,47 | 116,20 | 120,15 | 0,44% | 643,00 |
| 16.05.2025 | 118,58 | 120,22 | 118,20 | 119,62 | 0,59% | 215,00 |
| 15.05.2025 | 116,25 | 119,16 | 114,58 | 118,92 | 1,24% | 1.061,00 |
| 14.05.2025 | 116,99 | 117,80 | 115,61 | 117,46 | 0,41% | 577,00 |
| 13.05.2025 | 118,00 | 119,06 | 116,65 | 116,98 | -1,25% | 439,00 |
| 12.05.2025 | 116,38 | 119,28 | 115,64 | 118,46 | 4,12% | 1.068,00 |
| 09.05.2025 | 114,08 | 114,42 | 112,76 | 113,77 | -0,33% | 134,00 |
| 08.05.2025 | 114,16 | 115,21 | 113,24 | 114,15 | 0,27% | 384,00 |
| 07.05.2025 | 113,55 | 114,52 | 112,58 | 113,84 | 0,68% | 145,00 |
| 06.05.2025 | 113,60 | 114,12 | 112,60 | 113,07 | -0,76% | 73,00 |
| 05.05.2025 | 113,32 | 114,78 | 112,82 | 113,94 | -0,29% | 205,00 |
| 02.05.2025 | 112,68 | 114,43 | 112,38 | 114,27 | 0,61% | 507,00 |
| 30.04.2025 | 112,61 | 113,66 | 111,36 | 113,58 | 0,91% | 167,00 |
| 29.04.2025 | 111,72 | 112,74 | 110,72 | 112,56 | 1,01% | 502,00 |
| 28.04.2025 | 110,80 | 112,39 | 110,48 | 111,43 | -0,04% | 284,00 |
| 25.04.2025 | 111,69 | 112,40 | 110,16 | 111,47 | 0,28% | 652,00 |
| 24.04.2025 | 110,18 | 111,70 | 108,99 | 111,16 | 0,32% | 151,00 |
| 23.04.2025 | 112,61 | 112,82 | 110,23 | 110,81 | 0,63% | 1.264,00 |
| 22.04.2025 | 108,31 | 110,75 | 108,04 | 110,12 | -1,83% | 396,00 |
| 17.04.2025 | 112,11 | 112,51 | 110,62 | 112,17 | 1,19% | 179,00 |
| 16.04.2025 | 111,69 | 114,95 | 110,12 | 110,85 | -2,56% | 901,00 |
| 15.04.2025 | 114,90 | 116,84 | 113,75 | 113,76 | -1,16% | 1.123,00 |
| 14.04.2025 | 113,11 | 115,46 | 112,50 | 115,09 | 1,84% | 1.118,00 |
| 11.04.2025 | 114,08 | 114,56 | 110,95 | 113,01 | -0,76% | 615,00 |
| 10.04.2025 | 114,77 | 115,18 | 110,57 | 113,88 | -1,23% | 848,00 |
| 09.04.2025 | 106,45 | 117,63 | 106,30 | 115,30 | 5,29% | 1.039,00 |
| 08.04.2025 | 110,42 | 114,29 | 108,32 | 109,51 | 0,31% | 1.257,00 |
| 07.04.2025 | 106,79 | 112,95 | 104,44 | 109,17 | -1,90% | 3.151,00 |
| 04.04.2025 | 112,82 | 116,78 | 111,28 | 111,29 | -2,16% | 3.165,00 |
| 03.04.2025 | 107,69 | 115,35 | 106,74 | 113,75 | -1,21% | 2.165,00 |
| 02.04.2025 | 113,56 | 115,56 | 111,86 | 115,14 | 1,28% | 1.853,00 |
| 01.04.2025 | 112,28 | 113,84 | 111,90 | 113,69 | 0,83% | 216,00 |
| 31.03.2025 | 108,24 | 112,91 | 107,74 | 112,75 | 3,42% | 1.036,00 |
| 28.03.2025 | 111,60 | 112,26 | 108,32 | 109,02 | -2,36% | 442,00 |
| 27.03.2025 | 111,30 | 112,38 | 110,74 | 111,65 | 0,31% | 1.463,00 |
| 26.03.2025 | 111,17 | 111,79 | 110,78 | 111,31 | 0,11% | 632,00 |
| 25.03.2025 | 110,69 | 111,67 | 110,49 | 111,19 | 0,35% | 262,00 |
| 24.03.2025 | 107,85 | 110,84 | 107,73 | 110,80 | 3,18% | 1.013,00 |
| 21.03.2025 | 107,59 | 107,63 | 105,31 | 107,38 | 0,25% | 545,00 |
| 20.03.2025 | 108,51 | 109,16 | 106,89 | 107,11 | -1,07% | 1.973,00 |
| 19.03.2025 | 105,57 | 108,52 | 105,53 | 108,27 | 2,83% | 112,00 |
| 18.03.2025 | 104,72 | 105,56 | 104,22 | 105,29 | 0,45% | 366,00 |
| 17.03.2025 | 103,88 | 105,38 | 103,38 | 104,82 | 0,72% | 545,00 |
| 14.03.2025 | 104,81 | 105,14 | 103,26 | 104,07 | -0,09% | 903,00 |
| 13.03.2025 | 106,00 | 106,60 | 103,24 | 104,16 | -1,64% | 1.672,00 |
| 12.03.2025 | 106,91 | 107,85 | 105,27 | 105,90 | -0,72% | 1.448,00 |
| 11.03.2025 | 108,36 | 108,53 | 105,93 | 106,67 | -1,51% | 1.779,00 |
| 10.03.2025 | 109,58 | 110,57 | 108,06 | 108,31 | -1,41% | 1.085,00 |
| 07.03.2025 | 111,52 | 111,96 | 108,05 | 109,86 | -1,63% | 1.835,00 |
| 06.03.2025 | 113,90 | 113,96 | 111,55 | 111,68 | -2,06% | 887,00 |
| 05.03.2025 | 115,13 | 115,24 | 112,70 | 114,03 | -0,57% | 391,00 |
| 04.03.2025 | 118,01 | 118,02 | 114,46 | 114,68 | -2,52% | 2.754,00 |
| 03.03.2025 | 120,01 | 120,18 | 117,50 | 117,65 | -2,16% | 392,00 |
| 28.02.2025 | 118,93 | 120,27 | 118,74 | 120,25 | 1,33% | 556,00 |
| 27.02.2025 | 119,45 | 120,99 | 118,13 | 118,67 | -0,25% | 499,00 |
| 26.02.2025 | 117,64 | 121,60 | 113,07 | 118,97 | 1,91% | 1.499,00 |
| 25.02.2025 | 116,04 | 117,49 | 115,40 | 116,74 | 0,65% | 504,00 |
| 24.02.2025 | 115,38 | 117,06 | 115,38 | 115,99 | 0,21% | 397,00 |
| 21.02.2025 | 117,21 | 117,90 | 115,36 | 115,75 | -1,19% | 184,00 |
| 20.02.2025 | 118,16 | 118,54 | 116,42 | 117,14 | -1,06% | 892,00 |
| 19.02.2025 | 118,52 | 119,28 | 117,92 | 118,40 | -0,09% | 305,00 |
| 18.02.2025 | 120,48 | 121,12 | 116,98 | 118,51 | -1,23% | 1.421,00 |
| 17.02.2025 | 118,82 | 122,20 | 118,52 | 119,99 | 1,22% | 1.886,00 |
| 14.02.2025 | 120,47 | 122,14 | 117,54 | 118,54 | -1,48% | 1.446,00 |
| 13.02.2025 | 119,10 | 120,65 | 118,77 | 120,32 | 0,53% | 285,00 |
| 12.02.2025 | 120,33 | 120,72 | 119,16 | 119,69 | -0,48% | 313,00 |