Echtzeit-Aktienkurs TE CONNECTIVITY Ltd
Bid:
Ask:
Aktienkurse zur TE CONNECTIVITY Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 145,00 | 146,35 | 144,49 | 146,10 | 0,90% | 1.324.080,00 |
08.05.2024 | 142,48 | 144,91 | 142,48 | 144,80 | 1,09% | 1.279.885,00 |
07.05.2024 | 142,96 | 144,04 | 142,92 | 143,24 | 0,72% | 1.419.704,00 |
06.05.2024 | 142,48 | 142,85 | 141,15 | 142,22 | 0,15% | 1.951.434,00 |
03.05.2024 | 141,65 | 142,94 | 140,26 | 142,00 | 1,42% | 1.197.854,00 |
02.05.2024 | 141,03 | 141,77 | 137,61 | 140,01 | 0,40% | 1.719.694,00 |
01.05.2024 | 140,26 | 141,99 | 139,42 | 139,45 | -1,43% | 1.410.158,00 |
30.04.2024 | 142,61 | 143,45 | 141,43 | 141,48 | -0,94% | 2.083.966,00 |
29.04.2024 | 141,51 | 142,82 | 141,44 | 142,82 | 1,86% | 1.695.099,00 |
26.04.2024 | 141,15 | 141,96 | 140,02 | 140,21 | -0,19% | 2.653.836,00 |
25.04.2024 | 141,36 | 141,45 | 138,49 | 140,48 | 0,34% | 3.219.403,00 |
24.04.2024 | 141,96 | 142,60 | 138,37 | 140,00 | -2,26% | 5.767.329,00 |
23.04.2024 | 143,99 | 145,61 | 142,98 | 143,23 | -0,38% | 2.993.615,00 |
22.04.2024 | 141,47 | 144,11 | 140,39 | 143,77 | 2,29% | 3.026.221,00 |
19.04.2024 | 140,65 | 141,33 | 140,12 | 140,55 | 0,05% | 4.138.032,00 |
18.04.2024 | 141,75 | 142,65 | 140,29 | 140,48 | -0,71% | 2.295.878,00 |
17.04.2024 | 143,56 | 143,76 | 140,93 | 141,48 | -0,96% | 1.865.331,00 |
16.04.2024 | 142,10 | 143,95 | 141,83 | 142,85 | 0,58% | 1.794.691,00 |
15.04.2024 | 144,68 | 145,44 | 141,54 | 142,02 | -0,67% | 1.455.046,00 |
12.04.2024 | 145,07 | 145,99 | 142,80 | 142,98 | -2,54% | 1.946.581,00 |
11.04.2024 | 145,78 | 146,96 | 143,72 | 146,71 | 1,22% | 1.322.095,00 |
10.04.2024 | 145,64 | 146,44 | 144,16 | 144,94 | -1,98% | 3.264.813,00 |
09.04.2024 | 147,24 | 147,98 | 146,34 | 147,87 | 2,13% | 1.541.367,00 |
08.04.2024 | 145,53 | 145,70 | 144,47 | 144,78 | 0,09% | 1.209.823,00 |
05.04.2024 | 144,73 | 145,79 | 143,46 | 144,65 | 0,12% | 1.105.711,00 |
04.04.2024 | 147,87 | 147,96 | 143,91 | 144,48 | -0,82% | 2.106.806,00 |
03.04.2024 | 142,82 | 145,77 | 142,82 | 145,68 | 2,10% | 1.753.894,00 |
02.04.2024 | 142,29 | 143,35 | 141,74 | 142,69 | -0,88% | 1.850.289,00 |
01.04.2024 | 145,11 | 145,25 | 143,62 | 143,96 | -0,88% | 1.371.202,00 |
28.03.2024 | 145,65 | 146,24 | 144,86 | 145,24 | 0,21% | 1.544.811,00 |
27.03.2024 | 142,73 | 145,24 | 142,73 | 144,93 | 2,33% | 2.502.180,00 |
26.03.2024 | 141,66 | 142,28 | 141,44 | 141,63 | 0,01% | 1.625.514,00 |
25.03.2024 | 144,00 | 144,00 | 141,59 | 141,61 | -1,19% | 1.757.543,00 |
22.03.2024 | 143,89 | 144,44 | 143,12 | 143,31 | -0,47% | 1.526.739,00 |
21.03.2024 | 142,67 | 145,02 | 142,48 | 143,99 | 1,88% | 3.178.910,00 |
20.03.2024 | 140,99 | 142,00 | 140,08 | 141,33 | 0,47% | 1.772.564,00 |
19.03.2024 | 139,86 | 141,44 | 139,77 | 140,67 | 0,48% | 2.137.142,00 |
18.03.2024 | 140,09 | 141,49 | 139,90 | 140,00 | 0,60% | 2.565.389,00 |
15.03.2024 | 138,16 | 139,84 | 138,16 | 139,16 | -0,21% | 2.979.157,00 |
14.03.2024 | 140,98 | 141,29 | 138,90 | 139,45 | -1,37% | 1.716.173,00 |
13.03.2024 | 141,04 | 141,87 | 140,59 | 141,39 | 0,60% | 1.582.015,00 |
12.03.2024 | 142,13 | 142,13 | 140,24 | 140,54 | -0,35% | 1.653.222,00 |
11.03.2024 | 139,46 | 141,46 | 139,46 | 141,03 | 0,36% | 2.153.553,00 |
08.03.2024 | 142,85 | 143,27 | 140,37 | 140,53 | -1,35% | 2.069.071,00 |
07.03.2024 | 142,00 | 143,08 | 141,73 | 142,46 | 0,74% | 1.874.201,00 |
06.03.2024 | 141,83 | 143,27 | 141,34 | 141,41 | 0,83% | 3.034.411,00 |
05.03.2024 | 142,25 | 143,30 | 139,75 | 140,24 | -1,97% | 2.254.265,00 |
04.03.2024 | 143,65 | 144,11 | 143,04 | 143,06 | -0,47% | 2.295.708,00 |
01.03.2024 | 143,29 | 144,17 | 142,32 | 143,74 | 0,13% | 1.626.660,00 |
29.02.2024 | 144,07 | 144,47 | 143,07 | 143,56 | 0,32% | 2.693.364,00 |
28.02.2024 | 143,03 | 144,11 | 142,67 | 143,10 | -0,37% | 1.634.305,00 |
27.02.2024 | 143,83 | 144,43 | 143,08 | 143,63 | 0,59% | 2.799.863,00 |
26.02.2024 | 143,17 | 143,69 | 142,62 | 142,79 | -0,22% | 1.963.836,00 |
23.02.2024 | 144,00 | 144,33 | 142,45 | 143,11 | -0,36% | 1.273.462,00 |
22.02.2024 | 143,55 | 144,03 | 142,21 | 143,63 | 2,05% | 1.700.504,00 |
21.02.2024 | 140,25 | 140,93 | 139,76 | 140,74 | 0,37% | 1.789.349,00 |
20.02.2024 | 141,04 | 141,44 | 139,36 | 140,22 | -1,53% | 2.012.768,00 |
16.02.2024 | 143,22 | 144,06 | 142,30 | 142,40 | -0,54% | 1.951.760,00 |
15.02.2024 | 142,80 | 144,63 | 142,77 | 143,17 | 0,26% | 2.587.877,00 |
14.02.2024 | 141,92 | 142,96 | 141,12 | 142,80 | 1,46% | 2.789.913,00 |
13.02.2024 | 141,19 | 142,06 | 139,31 | 140,74 | -1,78% | 1.953.329,00 |
12.02.2024 | 143,94 | 145,01 | 143,08 | 143,29 | -0,53% | 2.281.558,00 |
09.02.2024 | 143,16 | 144,45 | 142,74 | 144,05 | 0,66% | 1.401.721,00 |
08.02.2024 | 142,20 | 143,25 | 141,53 | 143,11 | 0,79% | 1.781.077,00 |
07.02.2024 | 141,80 | 142,49 | 140,85 | 141,99 | 0,31% | 3.090.594,00 |
06.02.2024 | 140,76 | 141,79 | 140,11 | 141,55 | 0,54% | 1.885.548,00 |
05.02.2024 | 142,13 | 142,46 | 140,26 | 140,79 | -1,42% | 1.632.900,00 |
02.02.2024 | 141,72 | 143,54 | 141,05 | 142,82 | 0,40% | 1.315.004,00 |
01.02.2024 | 142,50 | 142,61 | 140,20 | 142,25 | 0,04% | 3.586.453,00 |
31.01.2024 | 144,00 | 144,57 | 141,99 | 142,19 | -2,09% | 2.766.477,00 |
30.01.2024 | 145,81 | 146,84 | 145,19 | 145,23 | -0,30% | 1.233.157,00 |
29.01.2024 | 143,04 | 145,73 | 142,60 | 145,67 | 0,82% | 1.856.801,00 |
26.01.2024 | 145,80 | 145,82 | 143,47 | 144,48 | 0,15% | 3.302.368,00 |
25.01.2024 | 144,52 | 145,00 | 142,86 | 144,26 | 0,44% | 3.641.751,00 |
24.01.2024 | 143,39 | 146,83 | 141,55 | 143,63 | 6,67% | 4.074.180,00 |
23.01.2024 | 133,64 | 135,19 | 133,57 | 134,65 | 1,09% | 2.745.990,00 |
22.01.2024 | 133,00 | 134,09 | 133,00 | 133,20 | 0,50% | 3.008.736,00 |
19.01.2024 | 131,16 | 132,54 | 129,92 | 132,54 | 1,59% | 2.624.596,00 |
18.01.2024 | 130,00 | 130,47 | 128,91 | 130,46 | 1,03% | 2.997.630,00 |
17.01.2024 | 129,33 | 130,20 | 128,52 | 129,13 | -1,23% | 2.045.873,00 |
16.01.2024 | 131,17 | 131,49 | 128,70 | 130,74 | -0,90% | 2.580.547,00 |
12.01.2024 | 132,25 | 133,32 | 131,46 | 131,93 | -0,13% | 1.973.176,00 |
11.01.2024 | 132,92 | 133,24 | 131,22 | 132,10 | -0,80% | 2.143.675,00 |
10.01.2024 | 133,00 | 133,52 | 132,47 | 133,17 | 0,01% | 1.842.434,00 |
09.01.2024 | 132,07 | 133,81 | 132,07 | 133,16 | -0,52% | 1.270.041,00 |
08.01.2024 | 133,62 | 134,19 | 132,52 | 133,85 | 1,13% | 1.525.891,00 |
05.01.2024 | 131,76 | 133,30 | 131,56 | 132,35 | -0,08% | 1.825.685,00 |
04.01.2024 | 135,00 | 135,04 | 131,96 | 132,46 | -3,41% | 2.634.686,00 |
03.01.2024 | 137,77 | 138,14 | 136,84 | 137,13 | -1,29% | 1.684.958,00 |
02.01.2024 | 139,29 | 139,70 | 138,09 | 138,92 | -1,12% | 1.367.650,00 |
29.12.2023 | 140,69 | 141,23 | 140,04 | 140,50 | -0,40% | 795.912,00 |
28.12.2023 | 141,16 | 141,34 | 140,44 | 141,07 | 0,21% | 626.146,00 |
27.12.2023 | 141,27 | 141,46 | 140,24 | 140,77 | -0,40% | 809.217,00 |
26.12.2023 | 141,20 | 141,78 | 140,51 | 141,33 | 0,26% | 660.249,00 |
22.12.2023 | 140,70 | 141,61 | 139,96 | 140,97 | 0,78% | 786.547,00 |
21.12.2023 | 139,49 | 140,04 | 138,63 | 139,88 | 0,99% | 1.046.061,00 |
20.12.2023 | 140,31 | 141,64 | 138,42 | 138,51 | -1,85% | 1.513.017,00 |
19.12.2023 | 141,43 | 142,00 | 140,65 | 141,12 | 0,10% | 1.162.542,00 |
18.12.2023 | 141,87 | 142,05 | 140,88 | 140,98 | -0,45% | 1.318.493,00 |
15.12.2023 | 141,75 | 142,88 | 139,12 | 141,62 | -1,20% | 3.172.319,00 |