113,720€
-0,16%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 107,90 | 113,96 | 107,90 | 113,66 | -0,21% | 1.347,00 |
| 02.04.2025 | 113,18 | 113,90 | 113,02 | 113,90 | 1,82% | 413,00 |
| 01.04.2025 | 112,14 | 112,16 | 111,86 | 111,86 | 3,80% | 180,00 |
| 31.03.2025 | 107,76 | 108,62 | 107,76 | 107,76 | -3,94% | 80,00 |
| 28.03.2025 | 111,42 | 112,18 | 111,42 | 112,18 | 0,14% | 150,00 |
| 27.03.2025 | 110,92 | 112,02 | 110,64 | 112,02 | 0,48% | 460,00 |
| 26.03.2025 | 111,00 | 111,56 | 111,00 | 111,48 | 0,14% | 228,00 |
| 25.03.2025 | 110,52 | 111,60 | 110,52 | 111,32 | 1,35% | 1.487,00 |
| 24.03.2025 | 107,30 | 109,84 | 107,30 | 109,84 | 2,62% | 397,00 |
| 21.03.2025 | 107,14 | 107,22 | 106,98 | 107,04 | -0,52% | 176,00 |
| 20.03.2025 | 108,24 | 108,98 | 107,60 | 107,60 | 0,79% | 820,00 |
| 19.03.2025 | 105,32 | 106,84 | 105,32 | 106,76 | 1,68% | 724,00 |
| 18.03.2025 | 104,54 | 105,00 | 104,38 | 105,00 | 0,02% | 450,00 |
| 17.03.2025 | 103,48 | 105,10 | 103,48 | 104,98 | 1,08% | 486,00 |
| 14.03.2025 | 104,32 | 104,32 | 103,00 | 103,86 | 0,15% | 440,00 |
| 13.03.2025 | 105,48 | 106,22 | 103,64 | 103,70 | -1,86% | 211,00 |
| 12.03.2025 | 106,44 | 107,12 | 105,66 | 105,66 | -0,70% | 445,00 |
| 11.03.2025 | 108,10 | 108,16 | 106,12 | 106,40 | -2,72% | 782,00 |
| 10.03.2025 | 109,56 | 109,56 | 108,14 | 109,38 | -0,74% | 595,00 |
| 07.03.2025 | 111,04 | 111,80 | 108,76 | 110,20 | -2,84% | 1.163,00 |
| 06.03.2025 | 113,42 | 113,42 | 112,54 | 113,42 | -0,12% | 707,00 |
| 05.03.2025 | 114,22 | 114,76 | 113,36 | 113,56 | -2,09% | 491,00 |
| 04.03.2025 | 117,42 | 117,90 | 115,96 | 115,98 | -3,04% | 837,00 |
| 03.03.2025 | 119,46 | 120,98 | 119,46 | 119,62 | -0,03% | 216,00 |
| 28.02.2025 | 118,42 | 119,66 | 118,42 | 119,66 | 0,10% | 375,00 |
| 27.02.2025 | 119,00 | 119,74 | 119,00 | 119,54 | 1,94% | 372,00 |
| 26.02.2025 | 116,64 | 117,48 | 116,64 | 117,26 | 0,29% | 759,00 |
| 25.02.2025 | 115,58 | 116,92 | 115,30 | 116,92 | 0,14% | 752,00 |
| 24.02.2025 | 114,86 | 116,90 | 114,86 | 116,76 | 0,66% | 806,00 |
| 21.02.2025 | 116,80 | 118,00 | 116,00 | 116,00 | -1,01% | 1.252,00 |
| 20.02.2025 | 117,82 | 118,76 | 117,18 | 117,18 | -1,60% | 598,00 |
| 19.02.2025 | 117,98 | 119,08 | 117,98 | 119,08 | 0,44% | 115,00 |
| 18.02.2025 | 118,66 | 121,12 | 117,84 | 118,56 | -1,58% | 836,00 |
| 17.02.2025 | 118,22 | 121,00 | 118,22 | 120,46 | 0,32% | 679,00 |
| 14.02.2025 | 120,00 | 120,58 | 120,00 | 120,08 | -0,45% | 285,00 |
| 13.02.2025 | 118,40 | 120,62 | 118,40 | 120,62 | 0,87% | 838,00 |
| 12.02.2025 | 119,88 | 120,70 | 119,58 | 119,58 | -0,47% | 234,00 |
| 11.02.2025 | 121,02 | 121,40 | 120,14 | 120,14 | -0,50% | 792,00 |
| 10.02.2025 | 120,42 | 122,18 | 120,32 | 120,74 | -0,61% | 1.170,00 |
| 07.02.2025 | 121,12 | 122,20 | 121,04 | 121,48 | -0,82% | 410,00 |
| 06.02.2025 | 120,28 | 122,50 | 120,28 | 122,48 | 2,51% | 1.406,00 |
| 05.02.2025 | 119,66 | 120,82 | 119,14 | 119,48 | -0,68% | 2.130,00 |
| 04.02.2025 | 120,18 | 121,14 | 120,18 | 120,30 | -0,38% | 1.248,00 |
| 03.02.2025 | 119,28 | 120,94 | 119,28 | 120,76 | 0,28% | 641,00 |
| 31.01.2025 | 121,02 | 122,04 | 120,42 | 120,42 | -0,17% | 1.100,00 |
| 30.01.2025 | 118,92 | 120,62 | 118,92 | 120,62 | 0,82% | 738,00 |
| 29.01.2025 | 118,74 | 120,04 | 118,74 | 119,64 | -0,02% | 801,00 |
| 28.01.2025 | 119,32 | 120,68 | 119,32 | 119,66 | 1,65% | 1.653,00 |
| 27.01.2025 | 116,82 | 118,02 | 116,12 | 117,72 | 0,68% | 1.562,00 |
| 24.01.2025 | 116,76 | 117,50 | 116,42 | 116,92 | -0,68% | 869,00 |
| 23.01.2025 | 117,36 | 118,70 | 117,36 | 117,72 | 0,10% | 2.290,00 |
| 22.01.2025 | 118,06 | 119,18 | 116,74 | 117,60 | -0,64% | 1.782,00 |
| 21.01.2025 | 117,60 | 119,22 | 117,60 | 118,36 | 0,41% | 1.751,00 |
| 20.01.2025 | 117,76 | 118,68 | 116,82 | 117,88 | -0,62% | 1.036,00 |
| 17.01.2025 | 117,58 | 119,10 | 117,58 | 118,62 | 1,80% | 1.527,00 |
| 16.01.2025 | 115,42 | 116,60 | 115,34 | 116,52 | 1,32% | 825,00 |
| 15.01.2025 | 115,56 | 116,90 | 115,00 | 115,00 | -1,84% | 794,00 |
| 14.01.2025 | 116,52 | 118,10 | 116,52 | 117,16 | 0,36% | 1.967,00 |
| 13.01.2025 | 116,92 | 118,18 | 116,24 | 116,74 | -1,30% | 1.332,00 |
| 10.01.2025 | 117,68 | 118,84 | 117,54 | 118,28 | -0,30% | 1.243,00 |
| 09.01.2025 | 117,50 | 118,68 | 117,50 | 118,64 | 0,90% | 1.207,00 |
| 08.01.2025 | 115,84 | 117,58 | 115,84 | 117,58 | 0,70% | 873,00 |
| 07.01.2025 | 115,92 | 117,04 | 115,82 | 116,76 | -0,05% | 1.338,00 |
| 06.01.2025 | 116,72 | 117,58 | 116,18 | 116,82 | -0,49% | 238,00 |
| 03.01.2025 | 117,60 | 118,64 | 116,82 | 117,40 | -0,84% | 892,00 |
| 02.01.2025 | 116,44 | 118,40 | 116,44 | 118,40 | -0,29% | 469,00 |
| 30.12.2024 | 117,98 | 118,94 | 117,98 | 118,74 | -0,18% | 90,00 |
| 27.12.2024 | 119,46 | 120,16 | 118,96 | 118,96 | 2,78% | 93,00 |
| 23.12.2024 | 118,00 | 118,18 | 115,74 | 115,74 | -2,01% | 394,00 |
| 20.12.2024 | 116,30 | 118,12 | 115,82 | 118,12 | 0,82% | 1.538,00 |
| 19.12.2024 | 116,48 | 117,62 | 116,48 | 117,16 | -1,06% | 1.877,00 |
| 18.12.2024 | 116,74 | 118,56 | 116,74 | 118,42 | 0,59% | 1.492,00 |
| 17.12.2024 | 117,24 | 118,26 | 117,24 | 117,72 | -0,71% | 2.510,00 |
| 16.12.2024 | 118,36 | 119,84 | 118,36 | 118,56 | -1,35% | 1.722,00 |
| 13.12.2024 | 120,54 | 121,74 | 119,82 | 120,18 | -0,50% | 2.823,00 |
| 12.12.2024 | 120,00 | 121,90 | 120,00 | 120,78 | -0,64% | 1.950,00 |
| 11.12.2024 | 121,36 | 122,30 | 121,36 | 121,56 | 0,98% | 1.827,00 |
| 10.12.2024 | 118,72 | 120,48 | 118,72 | 120,38 | 0,55% | 3.343,00 |
| 09.12.2024 | 119,12 | 120,62 | 118,72 | 119,72 | -0,12% | 2.798,00 |
| 06.12.2024 | 119,10 | 119,86 | 118,86 | 119,86 | 0,10% | 1.231,00 |
| 05.12.2024 | 118,62 | 120,08 | 118,62 | 119,74 | 0,83% | 3.108,00 |
| 04.12.2024 | 118,28 | 120,02 | 118,28 | 118,76 | 0,42% | 2.949,00 |
| 03.12.2024 | 119,90 | 120,96 | 118,26 | 118,26 | -1,94% | 1.712,00 |
| 02.12.2024 | 119,04 | 121,90 | 119,04 | 120,60 | 0,92% | 3.256,00 |
| 29.11.2024 | 120,06 | 121,74 | 119,46 | 119,50 | -1,79% | 2.210,00 |
| 28.11.2024 | 119,42 | 122,66 | 119,42 | 121,68 | 1,32% | 3.289,00 |
| 27.11.2024 | 120,82 | 121,12 | 119,78 | 120,10 | -0,33% | 3.297,00 |
| 26.11.2024 | 119,06 | 120,50 | 118,58 | 120,50 | 1,21% | 6.475,00 |
| 25.11.2024 | 116,16 | 119,06 | 115,68 | 119,06 | 2,73% | 3.809,00 |
| 22.11.2024 | 115,06 | 117,10 | 114,86 | 115,90 | 1,68% | 3.849,00 |
| 21.11.2024 | 113,04 | 114,52 | 112,56 | 113,98 | 1,06% | 5.344,00 |
| 20.11.2024 | 115,00 | 117,02 | 110,94 | 112,78 | -0,25% | 7.348,00 |
| 19.11.2024 | 112,74 | 115,10 | 112,10 | 113,06 | -0,16% | 4.314,00 |
| 18.11.2024 | 114,46 | 115,02 | 113,24 | 113,24 | -0,79% | 4.511,00 |
| 15.11.2024 | 112,74 | 114,14 | 112,66 | 114,14 | -0,73% | 972,00 |
| 14.11.2024 | 113,98 | 115,40 | 113,98 | 114,98 | 0,70% | 227,00 |
| 13.11.2024 | 112,28 | 114,18 | 112,28 | 114,18 | 1,30% | 225,00 |
| 12.11.2024 | 110,44 | 112,72 | 110,44 | 112,72 | 1,92% | 290,00 |
| 11.11.2024 | 109,70 | 111,52 | 109,70 | 110,60 | 0,73% | 325,00 |
| 08.11.2024 | 107,94 | 109,80 | 107,58 | 109,80 | 1,82% | 737,00 |