138,250€
-1,95%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 141,00 | 142,50 | 136,75 | 138,25 | -2,12% | - |
| 29.07.2026 | 141,00 | 143,00 | 140,00 | 141,25 | 0,18% | 480,00 |
| 28.07.2026 | 137,50 | 141,75 | 137,50 | 141,00 | 2,55% | 259,00 |
| 27.07.2026 | 135,25 | 138,50 | 135,25 | 137,50 | 1,29% | 305,00 |
| 24.07.2026 | 135,00 | 136,75 | 133,75 | 135,75 | 0,74% | 1.580,00 |
| 23.07.2026 | 135,75 | 137,50 | 134,25 | 134,75 | -1,10% | - |
| 22.07.2026 | 136,00 | 138,25 | 135,00 | 136,25 | 0,37% | - |
| 21.07.2026 | 135,75 | 137,25 | 133,75 | 135,75 | -0,37% | 2.220,00 |
| 20.07.2026 | 134,25 | 136,75 | 134,25 | 136,25 | 0,93% | - |
| 17.07.2026 | 134,50 | 138,25 | 134,50 | 135,00 | 0,00% | 290,00 |
| 16.07.2026 | 131,75 | 135,75 | 131,50 | 135,00 | 2,47% | 330,00 |
| 15.07.2026 | 130,75 | 132,25 | 129,75 | 131,75 | 0,19% | - |
| 14.07.2026 | 132,50 | 132,75 | 130,25 | 131,50 | -0,57% | - |
| 13.07.2026 | 132,25 | 134,50 | 132,00 | 132,25 | -0,19% | 319,00 |
| 10.07.2026 | 132,00 | 132,75 | 131,75 | 132,50 | 0,38% | 264,00 |
| 09.07.2026 | 134,00 | 134,25 | 131,25 | 132,00 | -1,49% | - |
| 08.07.2026 | 135,75 | 135,75 | 133,50 | 134,00 | -0,56% | 24.175,00 |
| 07.07.2026 | 133,25 | 136,25 | 133,00 | 134,75 | 1,89% | - |
| 06.07.2026 | 136,25 | 136,25 | 131,25 | 132,25 | -2,94% | - |
| 03.07.2026 | 134,50 | 136,50 | 134,00 | 136,25 | 1,11% | 126,00 |
| 02.07.2026 | 133,50 | 136,25 | 131,75 | 134,75 | 1,32% | 285,00 |
| 01.07.2026 | 132,00 | 133,75 | 131,25 | 133,00 | 0,38% | 568,00 |
| 30.06.2026 | 133,25 | 133,75 | 131,25 | 132,50 | 0,19% | 249,00 |
| 29.06.2026 | 137,00 | 137,25 | 131,75 | 132,25 | -2,94% | 1.350,00 |
| 26.06.2026 | 136,50 | 137,75 | 134,75 | 136,25 | -0,18% | 6.324,00 |
| 25.06.2026 | 145,25 | 146,00 | 136,00 | 136,50 | -6,19% | 228,00 |
| 24.06.2026 | 144,50 | 146,75 | 144,50 | 145,50 | 0,87% | 176,00 |
| 23.06.2026 | 143,25 | 146,00 | 142,50 | 144,25 | 0,35% | - |
| 22.06.2026 | 143,50 | 146,25 | 142,50 | 143,75 | 0,35% | 216,00 |
| 19.06.2026 | 143,00 | 147,00 | 139,75 | 143,25 | 0,53% | 200,00 |
| 18.06.2026 | 143,00 | 145,25 | 142,25 | 142,50 | -0,18% | 320,00 |
| 17.06.2026 | 143,25 | 144,25 | 142,25 | 142,75 | -0,35% | 692,00 |
| 16.06.2026 | 144,50 | 145,00 | 143,00 | 143,25 | -0,69% | - |
| 15.06.2026 | 145,50 | 146,00 | 141,75 | 144,25 | -0,86% | 878,00 |
| 12.06.2026 | 145,50 | 146,75 | 144,25 | 145,50 | 0,17% | - |
| 11.06.2026 | 145,00 | 147,25 | 144,25 | 145,25 | 0,00% | 525,00 |
| 10.06.2026 | 142,50 | 145,25 | 140,50 | 145,25 | 1,93% | 2.376,00 |
| 09.06.2026 | 138,50 | 142,75 | 138,00 | 142,50 | 2,70% | 1.380,00 |
| 08.06.2026 | 138,00 | 140,75 | 137,75 | 138,75 | -0,18% | 3.185,00 |
| 05.06.2026 | 136,50 | 140,25 | 136,00 | 139,00 | 2,02% | 1.850,00 |
| 04.06.2026 | 136,00 | 138,25 | 135,75 | 136,25 | 0,00% | - |
| 03.06.2026 | 132,00 | 136,25 | 131,50 | 136,25 | 3,22% | - |
| 02.06.2026 | 131,50 | 132,50 | 130,75 | 132,00 | 0,57% | 280,00 |
| 01.06.2026 | 133,00 | 133,75 | 131,00 | 131,25 | -1,13% | 1.099,00 |
| 29.05.2026 | 133,50 | 134,25 | 132,00 | 132,75 | 0,00% | 390,00 |
| 28.05.2026 | 135,50 | 136,00 | 131,75 | 132,75 | -1,67% | 230,00 |
| 27.05.2026 | 136,75 | 138,25 | 134,75 | 135,00 | -1,28% | - |
| 26.05.2026 | 136,75 | 137,25 | 135,00 | 136,75 | -0,36% | - |
| 25.05.2026 | 137,00 | 137,50 | 135,75 | 137,25 | 0,73% | - |
| 22.05.2026 | 136,00 | 137,00 | 134,25 | 136,25 | 0,74% | - |
| 21.05.2026 | 136,75 | 138,75 | 134,75 | 135,25 | -1,10% | 13.200,00 |
| 20.05.2026 | 130,25 | 138,25 | 129,50 | 136,75 | 5,39% | 1.476,00 |
| 19.05.2026 | 129,25 | 131,25 | 128,25 | 129,75 | 0,97% | 1.301,00 |
| 18.05.2026 | 127,25 | 130,25 | 126,00 | 128,50 | 1,38% | - |
| 15.05.2026 | 126,50 | 127,75 | 126,00 | 126,75 | 0,60% | 1.755,00 |
| 14.05.2026 | 125,50 | 126,75 | 125,00 | 126,00 | 0,20% | 1.080,00 |
| 13.05.2026 | 128,00 | 129,00 | 124,75 | 125,75 | -1,76% | - |
| 12.05.2026 | 126,50 | 128,75 | 125,25 | 128,00 | 1,39% | 3.090,00 |
| 11.05.2026 | 130,25 | 130,75 | 125,00 | 126,25 | -3,07% | 1.280,00 |
| 08.05.2026 | 131,75 | 132,00 | 129,75 | 130,25 | -0,95% | - |
| 07.05.2026 | 132,50 | 133,75 | 130,50 | 131,50 | -0,57% | 494,00 |
| 06.05.2026 | 132,50 | 133,25 | 130,25 | 132,25 | 0,00% | 432,00 |
| 05.05.2026 | 132,50 | 134,25 | 131,75 | 132,25 | 0,00% | 6.515,00 |
| 04.05.2026 | 133,75 | 134,00 | 131,25 | 132,25 | -0,94% | 752,00 |
| 30.04.2026 | 133,00 | 134,75 | 132,50 | 133,50 | 0,00% | 1.560,00 |
| 29.04.2026 | 134,00 | 134,50 | 132,75 | 133,50 | -0,56% | 132,00 |
| 28.04.2026 | 134,50 | 135,75 | 133,25 | 134,25 | 0,00% | 2.500,00 |
| 27.04.2026 | 133,50 | 135,25 | 133,25 | 134,25 | 0,19% | - |
| 24.04.2026 | 135,00 | 136,75 | 133,25 | 134,00 | -1,11% | 68,00 |
| 23.04.2026 | 135,00 | 137,25 | 134,50 | 135,50 | 0,18% | - |
| 22.04.2026 | 136,00 | 136,75 | 134,75 | 135,25 | -0,37% | - |
| 21.04.2026 | 135,75 | 137,00 | 135,00 | 135,75 | 0,18% | 1.591,00 |
| 20.04.2026 | 136,00 | 137,25 | 135,25 | 135,50 | -0,37% | - |
| 17.04.2026 | 134,00 | 136,75 | 133,25 | 136,00 | 1,68% | 58,00 |
| 16.04.2026 | 136,00 | 136,75 | 132,75 | 133,75 | -1,47% | 2.400,00 |
| 15.04.2026 | 136,00 | 136,75 | 134,75 | 135,75 | 0,18% | 426,00 |
| 14.04.2026 | 134,75 | 135,75 | 133,75 | 135,50 | 0,18% | - |
| 13.04.2026 | 137,75 | 139,00 | 133,75 | 135,25 | -1,64% | 3.200,00 |
| 10.04.2026 | 141,00 | 141,50 | 136,75 | 137,50 | -2,48% | - |
| 09.04.2026 | 138,50 | 141,75 | 137,25 | 141,00 | 1,81% | 290,00 |
| 08.04.2026 | 137,25 | 138,75 | 135,00 | 138,50 | 2,03% | 5.500,00 |
| 07.04.2026 | 140,00 | 140,75 | 135,75 | 135,75 | -2,93% | - |
| 02.04.2026 | 138,81 | 140,63 | 138,75 | 139,85 | 0,00% | 1.603,00 |
| 01.04.2026 | 138,32 | 140,01 | 137,51 | 139,85 | 1,19% | - |
| 31.03.2026 | 137,03 | 138,72 | 136,04 | 138,20 | 1,65% | 560,00 |
| 30.03.2026 | 135,13 | 137,68 | 134,79 | 135,96 | 0,93% | 2.160,00 |
| 27.03.2026 | 137,06 | 137,35 | 134,18 | 134,71 | -1,46% | - |
| 26.03.2026 | 137,64 | 138,46 | 136,16 | 136,70 | -1,04% | - |
| 25.03.2026 | 137,34 | 138,28 | 135,49 | 138,13 | 0,92% | 29,00 |
| 24.03.2026 | 134,66 | 137,66 | 134,20 | 136,87 | 1,72% | 240,00 |
| 23.03.2026 | 133,41 | 136,96 | 132,65 | 134,55 | 0,40% | 20,00 |
| 20.03.2026 | 133,77 | 135,46 | 133,20 | 134,02 | 0,45% | - |
| 19.03.2026 | 133,51 | 134,31 | 132,44 | 133,42 | 0,02% | - |
| 18.03.2026 | 134,96 | 135,19 | 133,14 | 133,40 | -0,75% | - |
| 17.03.2026 | 135,26 | 136,00 | 133,84 | 134,41 | -0,89% | 343,00 |
| 16.03.2026 | 136,92 | 137,18 | 135,04 | 135,62 | -0,40% | 161,00 |
| 13.03.2026 | 135,49 | 137,10 | 135,21 | 136,16 | 0,58% | - |
| 12.03.2026 | 136,51 | 137,23 | 135,23 | 135,37 | -0,80% | - |
| 11.03.2026 | 137,45 | 138,79 | 135,71 | 136,46 | -0,76% | - |
| 10.03.2026 | 136,15 | 139,63 | 134,50 | 137,50 | 1,15% | - |