115,400€
-1,30%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 107,76 | 108,89 | 107,06 | 108,18 | 0,46% | - |
| 06.11.2024 | 107,75 | 117,07 | 76,45 | 107,69 | 3,42% | - |
| 05.11.2024 | 103,70 | 104,98 | 102,97 | 104,13 | 0,49% | - |
| 04.11.2024 | 103,16 | 104,06 | 102,63 | 103,62 | -0,78% | - |
| 01.11.2024 | 104,04 | 104,89 | 103,13 | 104,43 | 0,83% | - |
| 31.10.2024 | 103,30 | 104,51 | 103,03 | 103,57 | -0,33% | - |
| 30.10.2024 | 105,43 | 106,15 | 100,47 | 103,91 | -1,40% | - |
| 29.10.2024 | 105,60 | 106,72 | 104,58 | 105,39 | -0,15% | - |
| 28.10.2024 | 105,85 | 106,96 | 105,12 | 105,55 | 0,09% | 15,00 |
| 25.10.2024 | 105,49 | 106,01 | 104,87 | 105,45 | 0,00% | - |
| 24.10.2024 | 105,95 | 106,79 | 105,41 | 105,45 | -0,41% | - |
| 23.10.2024 | 106,31 | 108,60 | 104,53 | 105,88 | -0,77% | 75,00 |
| 22.10.2024 | 106,72 | 107,26 | 106,14 | 106,70 | -0,22% | 200,00 |
| 21.10.2024 | 108,34 | 108,74 | 106,12 | 106,94 | -1,30% | - |
| 18.10.2024 | 108,31 | 108,66 | 107,89 | 108,35 | -0,12% | - |
| 17.10.2024 | 108,04 | 109,61 | 107,78 | 108,48 | 0,36% | - |
| 16.10.2024 | 107,28 | 108,29 | 106,51 | 108,09 | 0,79% | 485,00 |
| 15.10.2024 | 105,87 | 107,96 | 105,49 | 107,24 | 1,46% | - |
| 14.10.2024 | 104,05 | 105,75 | 103,88 | 105,70 | 1,61% | - |
| 11.10.2024 | 102,93 | 104,13 | 102,48 | 104,03 | 1,05% | - |
| 10.10.2024 | 104,14 | 105,12 | 102,47 | 102,95 | -1,20% | 260,00 |
| 09.10.2024 | 103,35 | 104,43 | 103,26 | 104,20 | 0,83% | - |
| 08.10.2024 | 102,10 | 103,39 | 101,82 | 103,34 | 1,08% | - |
| 07.10.2024 | 104,47 | 105,19 | 101,32 | 102,24 | -2,14% | 100,00 |
| 04.10.2024 | 104,43 | 105,33 | 103,88 | 104,48 | 0,10% | - |
| 03.10.2024 | 105,42 | 105,49 | 103,51 | 104,38 | -0,94% | - |
| 02.10.2024 | 104,47 | 106,30 | 104,47 | 105,37 | 0,01% | - |
| 01.10.2024 | 105,43 | 106,59 | 104,50 | 105,36 | -0,14% | - |
| 30.09.2024 | 105,31 | 105,68 | 104,53 | 105,51 | 0,25% | - |