134,000€
-0,74%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 135,61 | 137,68 | 134,30 | 135,94 | -0,98% | 150,00 |
| 06.03.2026 | 138,52 | 139,09 | 135,89 | 137,29 | -0,95% | 4.200,00 |
| 05.03.2026 | 139,01 | 139,38 | 137,34 | 138,61 | -0,22% | 765,00 |
| 04.03.2026 | 137,14 | 139,10 | 136,10 | 138,92 | 1,37% | 1.260,00 |
| 03.03.2026 | 135,92 | 137,75 | 134,61 | 137,04 | 0,26% | 750,00 |
| 02.03.2026 | 136,12 | 137,89 | 135,61 | 136,69 | -0,04% | 423,00 |
| 27.02.2026 | 133,70 | 136,77 | 132,85 | 136,75 | 1,98% | - |
| 26.02.2026 | 131,69 | 135,05 | 131,69 | 134,10 | 1,67% | 550,00 |
| 25.02.2026 | 134,17 | 137,81 | 131,14 | 131,90 | -1,51% | 4.325,00 |
| 24.02.2026 | 134,10 | 134,85 | 133,47 | 133,92 | 0,13% | 68,00 |
| 23.02.2026 | 133,02 | 135,85 | 132,00 | 133,75 | -0,38% | 56,00 |
| 20.02.2026 | 133,36 | 134,37 | 132,46 | 134,26 | 0,95% | - |
| 19.02.2026 | 133,38 | 133,82 | 132,03 | 132,99 | -0,31% | - |
| 18.02.2026 | 132,51 | 133,50 | 131,43 | 133,41 | 0,73% | - |
| 17.02.2026 | 129,71 | 132,44 | 129,63 | 132,44 | 1,73% | 20.000,00 |
| 16.02.2026 | 130,36 | 130,64 | 129,47 | 130,19 | 0,10% | - |
| 13.02.2026 | 129,84 | 131,15 | 128,69 | 130,06 | 0,23% | - |
| 12.02.2026 | 127,06 | 131,11 | 124,94 | 129,76 | 2,50% | 8.700,00 |
| 11.02.2026 | 128,94 | 130,08 | 126,48 | 126,60 | -1,74% | 440,00 |
| 10.02.2026 | 131,21 | 131,78 | 128,63 | 128,84 | -1,74% | - |
| 09.02.2026 | 131,66 | 131,67 | 129,19 | 131,12 | -0,32% | - |
| 06.02.2026 | 132,01 | 132,81 | 130,94 | 131,54 | -0,30% | 640,00 |
| 05.02.2026 | 130,54 | 132,64 | 130,11 | 131,94 | 1,17% | 1.960,00 |
| 04.02.2026 | 128,83 | 131,42 | 128,19 | 130,41 | 1,49% | - |
| 03.02.2026 | 127,24 | 129,17 | 126,75 | 128,50 | 0,94% | - |
| 02.02.2026 | 126,26 | 127,68 | 126,00 | 127,30 | 0,71% | 656,00 |
| 30.01.2026 | 122,81 | 126,46 | 121,44 | 126,40 | 2,71% | - |
| 29.01.2026 | 123,25 | 124,37 | 122,01 | 123,06 | -0,53% | 5.724,00 |
| 28.01.2026 | 123,41 | 124,12 | 122,18 | 123,71 | 0,57% | - |
| 27.01.2026 | 126,26 | 126,80 | 122,35 | 123,01 | -2,59% | 840,00 |
| 26.01.2026 | 129,10 | 129,65 | 125,37 | 126,28 | -2,24% | 304,00 |
| 23.01.2026 | 130,69 | 131,20 | 129,18 | 129,18 | -0,91% | - |
| 22.01.2026 | 133,56 | 134,22 | 130,01 | 130,36 | -2,00% | 396,00 |
| 21.01.2026 | 133,43 | 134,19 | 132,49 | 133,02 | -0,09% | - |
| 20.01.2026 | 133,50 | 134,33 | 132,32 | 133,14 | -1,04% | 12.088,00 |
| 19.01.2026 | 134,25 | 134,97 | 134,07 | 134,54 | -0,84% | 47,00 |
| 16.01.2026 | 134,60 | 136,06 | 134,04 | 135,68 | 0,83% | 3,00 |
| 15.01.2026 | 133,33 | 135,15 | 132,99 | 134,56 | 1,02% | 56,00 |
| 14.01.2026 | 135,45 | 135,86 | 132,79 | 133,20 | -1,91% | - |
| 13.01.2026 | 134,84 | 135,80 | 133,87 | 135,80 | 0,83% | 525,00 |
| 12.01.2026 | 134,86 | 135,93 | 134,38 | 134,68 | -0,81% | 2.737,00 |
| 09.01.2026 | 135,87 | 137,16 | 135,31 | 135,78 | 0,15% | 3.900,00 |
| 08.01.2026 | 131,64 | 136,07 | 131,49 | 135,58 | 2,59% | - |
| 07.01.2026 | 131,68 | 133,13 | 131,13 | 132,16 | 0,32% | - |
| 06.01.2026 | 131,13 | 132,49 | 130,10 | 131,74 | 0,46% | - |
| 05.01.2026 | 132,02 | 132,69 | 130,88 | 131,14 | -0,18% | 1.680,00 |
| 02.01.2026 | 130,90 | 132,28 | 129,60 | 131,38 | -0,76% | 125,00 |
| 30.12.2025 | 132,92 | 133,45 | 132,38 | 132,38 | -0,60% | - |
| 29.12.2025 | 133,04 | 135,26 | 132,57 | 133,18 | 0,73% | 7,00 |
| 23.12.2025 | 132,89 | 133,62 | 132,21 | 132,21 | -0,20% | - |
| 22.12.2025 | 131,89 | 133,23 | 130,83 | 132,48 | 0,38% | - |
| 19.12.2025 | 131,85 | 134,36 | 131,61 | 131,98 | -0,60% | - |
| 18.12.2025 | 132,51 | 133,93 | 131,79 | 132,78 | 0,27% | - |
| 17.12.2025 | 132,70 | 133,14 | 131,62 | 132,42 | -0,03% | 31,00 |
| 16.12.2025 | 133,00 | 133,85 | 131,99 | 132,46 | -0,29% | 191,00 |
| 15.12.2025 | 133,59 | 135,54 | 132,70 | 132,84 | -0,14% | 26,00 |
| 12.12.2025 | 132,78 | 133,79 | 132,57 | 133,03 | 0,41% | - |
| 11.12.2025 | 132,64 | 134,39 | 132,33 | 132,49 | -0,73% | - |
| 10.12.2025 | 132,13 | 133,96 | 131,85 | 133,46 | 1,41% | 15,00 |
| 09.12.2025 | 132,03 | 132,53 | 131,13 | 131,60 | 0,18% | - |
| 08.12.2025 | 131,58 | 132,78 | 131,22 | 131,36 | 0,44% | 295,00 |
| 05.12.2025 | 128,93 | 131,67 | 128,68 | 130,78 | 1,29% | 28,00 |
| 04.12.2025 | 129,76 | 129,82 | 128,61 | 129,12 | 0,45% | 10,00 |
| 03.12.2025 | 128,90 | 140,41 | 8,27 | 128,54 | -0,39% | 200,00 |
| 02.12.2025 | 130,61 | 131,42 | 128,83 | 129,04 | -0,98% | - |
| 01.12.2025 | 131,09 | 131,82 | 129,72 | 130,32 | -0,14% | - |
| 28.11.2025 | 132,85 | 133,47 | 130,50 | 130,50 | -2,03% | - |
| 27.11.2025 | 132,05 | 134,32 | 132,05 | 133,20 | 0,82% | 14,00 |