113,740€
-1,06%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 107,69 | 115,53 | 107,05 | 113,71 | -1,21% | 85,00 |
| 02.04.2025 | 113,55 | 115,52 | 112,31 | 115,10 | 1,20% | - |
| 01.04.2025 | 112,38 | 113,83 | 112,10 | 113,73 | 0,99% | - |
| 31.03.2025 | 108,24 | 113,11 | 107,06 | 112,62 | 3,97% | - |
| 28.03.2025 | 111,62 | 112,18 | 108,06 | 108,32 | -2,07% | - |
| 27.03.2025 | 111,34 | 112,41 | 110,61 | 110,61 | 0,53% | - |
| 26.03.2025 | 111,17 | 111,82 | 110,01 | 110,03 | -0,62% | - |
| 25.03.2025 | 110,69 | 111,95 | 110,43 | 110,72 | 0,05% | - |
| 24.03.2025 | 107,84 | 110,83 | 107,73 | 110,67 | 3,07% | - |
| 21.03.2025 | 107,59 | 109,61 | 105,20 | 107,37 | -0,34% | - |
| 20.03.2025 | 108,51 | 109,02 | 106,52 | 107,74 | 0,07% | - |
| 19.03.2025 | 105,57 | 108,96 | 105,55 | 107,67 | 2,23% | 22,00 |
| 18.03.2025 | 104,72 | 105,95 | 104,14 | 105,32 | 0,44% | 12,00 |
| 17.03.2025 | 103,88 | 106,81 | 103,61 | 104,86 | 0,34% | - |
| 14.03.2025 | 104,80 | 104,99 | 103,07 | 104,50 | -0,16% | 60,00 |
| 13.03.2025 | 106,02 | 106,62 | 103,16 | 104,67 | -2,02% | - |
| 12.03.2025 | 106,93 | 108,84 | 105,23 | 106,83 | 0,12% | - |
| 11.03.2025 | 108,36 | 109,28 | 105,93 | 106,70 | -2,01% | - |
| 10.03.2025 | 109,58 | 110,58 | 108,14 | 108,89 | -0,93% | 60,00 |
| 07.03.2025 | 111,44 | 111,91 | 107,61 | 109,91 | -1,66% | - |
| 06.03.2025 | 113,90 | 113,96 | 111,57 | 111,77 | -1,98% | 383,00 |
| 05.03.2025 | 115,17 | 115,17 | 112,79 | 114,03 | -0,65% | - |
| 04.03.2025 | 118,00 | 118,00 | 114,03 | 114,78 | -2,46% | 27,00 |
| 03.03.2025 | 120,00 | 120,21 | 97,85 | 117,68 | -2,09% | 179,00 |
| 28.02.2025 | 118,98 | 120,26 | 118,50 | 120,19 | 1,27% | - |
| 27.02.2025 | 119,45 | 120,99 | 118,17 | 118,68 | -0,35% | - |
| 26.02.2025 | 117,62 | 121,56 | 111,86 | 119,10 | 2,07% | - |
| 25.02.2025 | 116,05 | 117,49 | 115,57 | 116,69 | 0,52% | - |
| 24.02.2025 | 115,84 | 117,20 | 115,63 | 116,09 | 0,29% | 54,00 |
| 21.02.2025 | 117,20 | 117,75 | 115,36 | 115,76 | -1,16% | 32,00 |
| 20.02.2025 | 118,16 | 118,56 | 116,48 | 117,12 | -1,06% | 500,00 |
| 19.02.2025 | 118,52 | 119,16 | 117,88 | 118,37 | -0,13% | - |
| 18.02.2025 | 120,48 | 121,69 | 116,52 | 118,52 | -1,44% | - |
| 17.02.2025 | 118,81 | 159,82 | 105,88 | 120,25 | 1,46% | 400,00 |
| 14.02.2025 | 120,49 | 121,00 | 117,41 | 118,52 | -1,46% | 100,00 |
| 13.02.2025 | 119,10 | 120,65 | 118,75 | 120,27 | 0,47% | - |
| 12.02.2025 | 120,33 | 120,95 | 119,16 | 119,71 | -0,49% | - |
| 11.02.2025 | 121,24 | 121,57 | 119,50 | 120,30 | -0,76% | - |
| 10.02.2025 | 121,11 | 121,82 | 117,10 | 121,22 | 0,38% | - |
| 07.02.2025 | 121,54 | 122,52 | 120,39 | 120,76 | -0,56% | - |
| 06.02.2025 | 120,48 | 123,34 | 30,54 | 121,44 | 0,70% | - |
| 05.02.2025 | 120,09 | 120,84 | 114,80 | 120,60 | 0,09% | - |
| 04.02.2025 | 120,53 | 121,10 | 119,77 | 120,49 | -0,21% | 91,00 |
| 03.02.2025 | 119,72 | 123,18 | 105,51 | 120,74 | 0,38% | - |
| 31.01.2025 | 121,55 | 121,92 | 120,24 | 120,28 | -0,67% | - |
| 30.01.2025 | 119,45 | 121,47 | 118,82 | 121,09 | 1,49% | 1.000,00 |
| 29.01.2025 | 119,11 | 120,26 | 118,88 | 119,31 | 0,07% | - |
| 28.01.2025 | 119,44 | 120,26 | 118,65 | 119,23 | 0,16% | 123,00 |
| 27.01.2025 | 116,44 | 119,47 | 115,62 | 119,04 | 1,79% | 20,00 |
| 24.01.2025 | 117,18 | 117,59 | 116,30 | 116,95 | -0,59% | - |
| 23.01.2025 | 117,70 | 118,87 | 117,19 | 117,64 | -0,08% | 68,00 |
| 22.01.2025 | 118,48 | 166,68 | 113,88 | 117,73 | -0,51% | - |
| 21.01.2025 | 117,80 | 119,70 | 117,48 | 118,33 | 0,77% | - |
| 20.01.2025 | 118,25 | 118,35 | 109,30 | 117,42 | -1,03% | 910,00 |
| 17.01.2025 | 118,14 | 119,26 | 117,88 | 118,64 | 0,68% | - |
| 16.01.2025 | 115,93 | 118,14 | 115,01 | 117,84 | 1,90% | - |
| 15.01.2025 | 115,89 | 117,06 | 114,81 | 115,64 | -0,07% | - |
| 14.01.2025 | 117,14 | 117,53 | 115,21 | 115,72 | -1,39% | - |
| 13.01.2025 | 117,41 | 117,63 | 115,52 | 117,35 | 0,15% | - |
| 10.01.2025 | 118,07 | 119,09 | 116,96 | 117,18 | -0,64% | - |
| 09.01.2025 | 117,94 | 118,16 | 117,70 | 117,94 | 0,01% | - |
| 08.01.2025 | 116,25 | 118,51 | 116,12 | 117,93 | 1,58% | - |
| 07.01.2025 | 116,22 | 117,13 | 115,65 | 116,10 | -0,23% | 1,00 |
| 06.01.2025 | 117,06 | 117,51 | 115,94 | 116,37 | -0,67% | - |
| 03.01.2025 | 118,08 | 118,58 | 116,54 | 117,16 | -0,76% | 40,00 |
| 02.01.2025 | 116,77 | 118,98 | 116,64 | 118,06 | -0,14% | - |
| 30.12.2024 | 118,53 | 118,92 | 118,23 | 118,23 | -0,56% | - |
| 27.12.2024 | 120,00 | 120,05 | 118,45 | 118,90 | 1,64% | 24,00 |
| 23.12.2024 | 117,26 | 118,70 | 115,70 | 116,98 | -0,03% | - |
| 20.12.2024 | 116,84 | 118,43 | 115,75 | 117,02 | 0,12% | 4,00 |
| 19.12.2024 | 116,91 | 119,98 | 116,62 | 116,88 | -0,05% | - |
| 18.12.2024 | 117,29 | 118,70 | 116,91 | 116,94 | -0,31% | - |
| 17.12.2024 | 117,54 | 118,84 | 117,16 | 117,30 | -0,37% | 17,00 |
| 16.12.2024 | 118,97 | 119,95 | 117,46 | 117,74 | -1,00% | 48,00 |
| 13.12.2024 | 120,83 | 121,35 | 118,52 | 118,93 | -1,52% | - |
| 12.12.2024 | 120,41 | 121,43 | 119,83 | 120,76 | -0,08% | - |
| 11.12.2024 | 120,85 | 122,03 | 118,04 | 120,86 | 0,23% | - |
| 10.12.2024 | 119,35 | 121,40 | 118,74 | 120,58 | 1,05% | - |
| 09.12.2024 | 119,57 | 120,33 | 118,69 | 119,33 | -0,01% | - |
| 06.12.2024 | 119,34 | 120,36 | 118,83 | 119,34 | 0,32% | - |
| 05.12.2024 | 119,35 | 120,23 | 118,51 | 118,96 | -0,34% | - |
| 04.12.2024 | 118,95 | 119,56 | 118,29 | 119,37 | 0,55% | 28,00 |
| 03.12.2024 | 120,19 | 120,30 | 118,00 | 118,72 | -1,21% | - |
| 02.12.2024 | 119,52 | 122,31 | 119,41 | 120,18 | 1,01% | 30,00 |
| 29.11.2024 | 120,39 | 121,53 | 118,48 | 118,98 | -1,69% | - |
| 28.11.2024 | 119,91 | 122,56 | 117,64 | 121,03 | 1,25% | 190,00 |
| 27.11.2024 | 120,55 | 121,44 | 119,22 | 119,54 | -0,67% | 40,00 |
| 26.11.2024 | 119,17 | 120,69 | 117,60 | 120,35 | 1,14% | 75,00 |
| 25.11.2024 | 116,53 | 119,61 | 96,09 | 118,99 | 2,04% | 10,00 |
| 22.11.2024 | 114,86 | 117,29 | 114,00 | 116,61 | 2,00% | - |
| 21.11.2024 | 113,32 | 114,42 | 111,81 | 114,32 | 0,62% | - |
| 20.11.2024 | 114,33 | 118,48 | 109,08 | 113,61 | 0,66% | 300,00 |
| 19.11.2024 | 113,08 | 114,66 | 111,56 | 112,87 | -0,09% | 46,00 |
| 18.11.2024 | 113,93 | 114,72 | 112,54 | 112,97 | -0,86% | 77,00 |
| 15.11.2024 | 113,15 | 114,43 | 112,72 | 113,95 | -0,03% | - |
| 14.11.2024 | 114,63 | 115,71 | 113,96 | 113,98 | -0,66% | - |
| 13.11.2024 | 112,56 | 115,39 | 112,32 | 114,74 | 1,66% | - |
| 12.11.2024 | 110,92 | 113,48 | 110,85 | 112,87 | 1,86% | 100,00 |
| 11.11.2024 | 110,09 | 111,76 | 110,07 | 110,81 | 0,82% | - |
| 08.11.2024 | 108,44 | 110,74 | 107,65 | 109,91 | 1,60% | 27,00 |