115,800€
-1,14%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 121,24 | 121,57 | 119,69 | 120,27 | -0,74% | 687,00 |
| 10.02.2025 | 121,11 | 121,91 | 119,86 | 121,17 | 0,43% | 353,00 |
| 07.02.2025 | 121,52 | 122,88 | 120,39 | 120,65 | -0,76% | 1.122,00 |
| 06.02.2025 | 120,48 | 122,85 | 119,87 | 121,57 | 0,77% | 923,00 |
| 05.02.2025 | 120,09 | 121,08 | 118,90 | 120,64 | 0,07% | 1.093,00 |
| 04.02.2025 | 120,54 | 121,06 | 119,54 | 120,55 | -0,19% | 286,00 |
| 03.02.2025 | 119,72 | 121,80 | 119,34 | 120,78 | 0,37% | 690,00 |
| 31.01.2025 | 121,55 | 122,03 | 120,24 | 120,34 | -0,70% | 572,00 |
| 30.01.2025 | 119,48 | 121,42 | 118,67 | 121,19 | 1,67% | 523,00 |
| 29.01.2025 | 119,13 | 120,48 | 118,78 | 119,20 | -0,03% | 994,00 |
| 28.01.2025 | 119,45 | 120,24 | 118,58 | 119,23 | 0,18% | 470,00 |
| 27.01.2025 | 116,38 | 119,47 | 115,58 | 119,02 | 1,87% | 468,00 |
| 24.01.2025 | 117,18 | 117,57 | 116,22 | 116,83 | -0,85% | 533,00 |
| 23.01.2025 | 117,70 | 118,32 | 117,19 | 117,83 | 0,16% | 1.399,00 |
| 22.01.2025 | 118,48 | 119,50 | 116,37 | 117,64 | -0,55% | 974,00 |
| 21.01.2025 | 117,79 | 119,73 | 117,62 | 118,29 | 0,74% | 192,00 |
| 20.01.2025 | 118,72 | 118,82 | 117,25 | 117,42 | -0,99% | 325,00 |
| 17.01.2025 | 118,14 | 119,26 | 118,06 | 118,60 | 0,59% | 610,00 |
| 16.01.2025 | 115,90 | 118,16 | 115,18 | 117,90 | 1,92% | 1.357,00 |
| 15.01.2025 | 115,89 | 116,85 | 114,81 | 115,68 | -0,08% | 496,00 |
| 14.01.2025 | 117,14 | 117,76 | 115,27 | 115,77 | -1,38% | 954,00 |
| 13.01.2025 | 117,41 | 117,72 | 115,57 | 117,39 | 0,15% | 63,00 |
| 10.01.2025 | 118,07 | 119,07 | 116,92 | 117,22 | -0,68% | 300,00 |
| 09.01.2025 | 117,94 | 118,48 | 117,56 | 118,02 | 0,06% | 227,00 |
| 08.01.2025 | 116,26 | 118,27 | 116,04 | 117,95 | 1,58% | 1.308,00 |
| 07.01.2025 | 116,22 | 117,10 | 115,82 | 116,12 | -0,18% | 488,00 |
| 06.01.2025 | 117,06 | 117,52 | 115,94 | 116,33 | -0,64% | 421,00 |
| 03.01.2025 | 118,08 | 118,96 | 116,54 | 117,08 | -0,75% | 21.993,00 |
| 02.01.2025 | 116,77 | 119,03 | 116,64 | 117,97 | -0,24% | 308,00 |
| 30.12.2024 | 118,52 | 119,30 | 118,06 | 118,25 | -0,55% | 310,00 |
| 27.12.2024 | 120,00 | 120,20 | 118,52 | 118,90 | 1,59% | 355,00 |
| 23.12.2024 | 117,26 | 118,90 | 115,69 | 117,04 | 0,11% | 1.127,00 |
| 20.12.2024 | 116,84 | 118,44 | 115,66 | 116,91 | 0,05% | 327,00 |
| 19.12.2024 | 116,91 | 118,17 | 116,61 | 116,85 | -0,34% | 44,00 |
| 18.12.2024 | 117,29 | 118,74 | 117,01 | 117,25 | -0,14% | 142,00 |
| 17.12.2024 | 117,56 | 118,83 | 117,00 | 117,42 | -0,16% | 648,00 |
| 16.12.2024 | 118,97 | 119,80 | 117,34 | 117,61 | -1,24% | 538,00 |
| 13.12.2024 | 120,85 | 121,46 | 119,07 | 119,09 | -1,35% | 371,00 |
| 12.12.2024 | 120,41 | 121,30 | 119,78 | 120,72 | -0,12% | 454,00 |
| 11.12.2024 | 120,85 | 121,98 | 120,63 | 120,86 | 0,03% | 479,00 |
| 10.12.2024 | 119,35 | 121,04 | 118,77 | 120,82 | 1,31% | 467,00 |
| 09.12.2024 | 119,02 | 120,46 | 118,74 | 119,26 | -0,03% | 1.526,00 |
| 06.12.2024 | 119,46 | 120,34 | 118,81 | 119,30 | 0,34% | 599,00 |
| 05.12.2024 | 119,35 | 120,12 | 118,49 | 118,89 | -0,40% | 590,00 |
| 04.12.2024 | 118,85 | 119,82 | 118,28 | 119,37 | 0,49% | 638,00 |
| 03.12.2024 | 120,19 | 120,66 | 118,11 | 118,79 | -1,24% | 547,00 |
| 02.12.2024 | 119,52 | 121,85 | 119,47 | 120,28 | 0,98% | 1.331,00 |
| 29.11.2024 | 120,46 | 121,16 | 119,08 | 119,11 | -1,58% | 1.923,00 |
| 28.11.2024 | 119,93 | 122,26 | 119,58 | 121,02 | 1,30% | 2.058,00 |
| 27.11.2024 | 120,55 | 121,46 | 119,34 | 119,47 | -0,76% | 815,00 |
| 26.11.2024 | 119,17 | 120,74 | 118,18 | 120,38 | 1,05% | 1.064,00 |
| 25.11.2024 | 116,52 | 119,42 | 115,14 | 119,13 | 2,07% | 785,00 |
| 22.11.2024 | 114,86 | 117,00 | 114,36 | 116,71 | 2,12% | 3.157,00 |
| 21.11.2024 | 113,31 | 114,59 | 111,79 | 114,29 | 0,55% | 633,00 |
| 20.11.2024 | 114,40 | 117,73 | 108,46 | 113,66 | 0,68% | 1.949,00 |
| 19.11.2024 | 113,08 | 114,68 | 111,56 | 112,89 | -0,12% | 3.117,00 |
| 18.11.2024 | 113,89 | 115,14 | 112,73 | 113,03 | -0,87% | 980,00 |
| 15.11.2024 | 113,17 | 114,44 | 113,02 | 114,02 | -0,06% | 325,00 |
| 14.11.2024 | 114,63 | 115,92 | 113,94 | 114,09 | -0,64% | 83,00 |
| 13.11.2024 | 112,56 | 115,42 | 111,88 | 114,82 | 1,73% | 188,00 |
| 12.11.2024 | 110,91 | 113,09 | 110,56 | 112,87 | 1,91% | 639,00 |
| 11.11.2024 | 110,07 | 111,90 | 109,66 | 110,76 | 0,73% | 193,00 |
| 08.11.2024 | 108,44 | 110,76 | 107,65 | 109,96 | 1,44% | 163,00 |
| 07.11.2024 | 107,80 | 108,90 | 107,06 | 108,40 | 0,89% | 275,00 |
| 06.11.2024 | 107,75 | 112,49 | 106,21 | 107,44 | 3,13% | 2.480,00 |
| 05.11.2024 | 103,71 | 104,18 | 103,08 | 104,18 | 0,70% | 270,00 |
| 04.11.2024 | 103,14 | 104,07 | 102,20 | 103,46 | -0,28% | 2.014,00 |
| 01.11.2024 | 104,04 | 105,02 | 103,71 | 103,75 | -0,19% | 228,00 |
| 31.10.2024 | 103,31 | 104,46 | 103,03 | 103,95 | 0,35% | 554,00 |
| 30.10.2024 | 105,41 | 105,66 | 103,58 | 103,59 | -1,88% | 531,00 |
| 29.10.2024 | 105,60 | 106,47 | 104,57 | 105,57 | -0,02% | 610,00 |
| 28.10.2024 | 105,81 | 106,37 | 105,14 | 105,59 | 0,21% | 464,00 |
| 25.10.2024 | 105,48 | 106,12 | 105,14 | 105,37 | -0,22% | 470,00 |
| 24.10.2024 | 105,95 | 106,76 | 105,26 | 105,60 | -0,26% | 232,00 |
| 23.10.2024 | 106,32 | 107,26 | 105,82 | 105,88 | -0,86% | 321,00 |
| 22.10.2024 | 106,72 | 107,24 | 106,08 | 106,80 | -0,16% | 343,00 |
| 21.10.2024 | 108,76 | 108,76 | 106,12 | 106,97 | -1,14% | 748,00 |
| 18.10.2024 | 108,32 | 108,82 | 107,86 | 108,20 | -0,30% | 1,00 |
| 17.10.2024 | 108,06 | 109,60 | 107,78 | 108,53 | 0,41% | 363,00 |
| 16.10.2024 | 107,29 | 108,22 | 106,61 | 108,09 | 0,88% | 412,00 |
| 15.10.2024 | 105,87 | 107,98 | 105,46 | 107,15 | 1,34% | 1.734,00 |
| 14.10.2024 | 104,04 | 105,90 | 103,60 | 105,73 | 1,61% | 471,00 |
| 11.10.2024 | 102,93 | 104,13 | 102,44 | 104,05 | 1,05% | 538,00 |
| 10.10.2024 | 104,14 | 105,14 | 102,72 | 102,97 | -1,28% | 221,00 |
| 09.10.2024 | 103,34 | 104,50 | 103,26 | 104,30 | 0,88% | 351,00 |
| 08.10.2024 | 102,06 | 103,39 | 101,50 | 103,39 | 1,19% | 437,00 |
| 07.10.2024 | 104,48 | 105,19 | 101,34 | 102,17 | -2,28% | 519,00 |
| 04.10.2024 | 104,43 | 105,33 | 103,88 | 104,55 | 0,15% | 416,00 |
| 03.10.2024 | 105,41 | 105,52 | 103,50 | 104,39 | -1,01% | 351,00 |
| 02.10.2024 | 104,49 | 106,00 | 104,49 | 105,45 | 0,01% | 883,00 |
| 01.10.2024 | 105,43 | 106,59 | 104,50 | 105,44 | -0,14% | 182,00 |
| 30.09.2024 | 105,02 | 105,70 | 104,52 | 105,59 | 0,34% | 408,00 |