236,176$
4,76%
Echtzeit-Aktienkurs TE CONNECTIVITY Ltd
Bid:
Ask:
Aktienkurse zur TE CONNECTIVITY Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 226,13 | 237,29 | 224,55 | 236,19 | 4,77% | 3.115.126,00 |
| 12.02.2026 | 230,23 | 234,27 | 225,17 | 225,44 | -1,32% | 1.907.173,00 |
| 11.02.2026 | 228,76 | 229,52 | 224,41 | 228,46 | 1,19% | 1.462.944,00 |
| 10.02.2026 | 225,83 | 230,24 | 225,53 | 225,78 | -0,30% | 2.126.502,00 |
| 09.02.2026 | 216,20 | 226,92 | 214,70 | 226,46 | 4,89% | 2.821.190,00 |
| 06.02.2026 | 213,49 | 218,39 | 212,05 | 215,91 | 3,46% | 2.577.752,00 |
| 05.02.2026 | 211,73 | 213,97 | 206,84 | 208,69 | -3,29% | 4.600.884,00 |
| 04.02.2026 | 226,86 | 229,35 | 214,81 | 215,79 | -4,67% | 4.258.515,00 |
| 03.02.2026 | 227,22 | 229,17 | 221,87 | 226,35 | -0,34% | 2.508.762,00 |
| 02.02.2026 | 224,00 | 228,29 | 222,53 | 227,13 | 1,95% | 2.040.161,00 |
| 30.01.2026 | 223,38 | 226,14 | 221,34 | 222,78 | -1,54% | 1.986.437,00 |
| 29.01.2026 | 224,07 | 227,12 | 222,29 | 226,27 | 2,03% | 1.936.113,00 |
| 28.01.2026 | 228,25 | 230,41 | 221,05 | 221,77 | -3,90% | 3.040.382,00 |
| 27.01.2026 | 228,44 | 232,27 | 228,00 | 230,78 | 2,35% | 1.768.841,00 |
| 26.01.2026 | 224,96 | 227,95 | 223,09 | 225,49 | 0,74% | 2.210.155,00 |
| 23.01.2026 | 228,50 | 230,27 | 222,97 | 223,84 | -3,25% | 2.894.089,00 |
| 22.01.2026 | 235,05 | 239,54 | 230,58 | 231,35 | 0,15% | 2.776.021,00 |
| 21.01.2026 | 226,79 | 238,34 | 223,76 | 231,00 | -0,97% | 4.090.620,00 |
| 20.01.2026 | 237,43 | 240,01 | 232,26 | 233,27 | -3,21% | 3.872.416,00 |
| 16.01.2026 | 242,55 | 242,99 | 239,96 | 241,01 | -0,38% | 1.691.086,00 |
| 15.01.2026 | 240,86 | 243,03 | 239,60 | 241,92 | 1,95% | 1.805.734,00 |
| 14.01.2026 | 237,22 | 238,25 | 235,66 | 237,30 | 0,30% | 1.612.634,00 |
| 13.01.2026 | 236,00 | 239,13 | 234,76 | 236,60 | 0,51% | 1.532.423,00 |
| 12.01.2026 | 230,47 | 235,54 | 229,18 | 235,40 | 1,64% | 1.600.076,00 |
| 09.01.2026 | 227,13 | 231,72 | 225,69 | 231,60 | 1,57% | 944.723,00 |
| 08.01.2026 | 227,33 | 230,06 | 224,21 | 228,03 | -0,68% | 1.878.383,00 |
| 07.01.2026 | 230,99 | 231,50 | 228,04 | 229,59 | -0,74% | 1.424.594,00 |
| 06.01.2026 | 230,18 | 231,60 | 221,26 | 231,31 | -0,04% | 1.940.243,00 |
| 05.01.2026 | 234,29 | 237,17 | 230,34 | 231,40 | -0,78% | 1.735.121,00 |
| 02.01.2026 | 230,14 | 233,38 | 228,43 | 233,22 | 2,51% | 1.370.396,00 |
| 31.12.2025 | 230,39 | 230,73 | 227,37 | 227,51 | -1,25% | 741.584,00 |
| 30.12.2025 | 232,32 | 233,45 | 230,20 | 230,38 | -0,61% | 915.973,00 |
| 29.12.2025 | 230,96 | 232,70 | 230,73 | 231,80 | -0,30% | 951.357,00 |
| 26.12.2025 | 231,71 | 232,88 | 231,03 | 232,49 | 0,25% | 575.247,00 |
| 24.12.2025 | 233,00 | 234,38 | 231,73 | 231,90 | -0,34% | 418.572,00 |
| 23.12.2025 | 231,30 | 234,47 | 230,82 | 232,69 | -0,35% | 1.286.676,00 |
| 22.12.2025 | 232,77 | 235,13 | 230,64 | 233,51 | 1,53% | 1.543.607,00 |
| 19.12.2025 | 226,46 | 230,49 | 224,04 | 229,98 | 1,77% | 4.714.781,00 |
| 18.12.2025 | 226,96 | 227,32 | 223,03 | 225,97 | 1,45% | 2.181.278,00 |
| 17.12.2025 | 227,88 | 229,07 | 221,57 | 222,73 | -1,84% | 1.867.087,00 |
| 16.12.2025 | 230,56 | 231,86 | 226,10 | 226,91 | -1,64% | 1.970.178,00 |
| 15.12.2025 | 230,46 | 232,47 | 229,46 | 230,70 | 0,23% | 2.318.848,00 |
| 12.12.2025 | 244,77 | 244,93 | 229,42 | 230,16 | -5,78% | 2.295.429,00 |
| 11.12.2025 | 243,19 | 247,22 | 242,03 | 244,29 | 0,07% | 2.081.073,00 |
| 10.12.2025 | 236,92 | 244,74 | 235,93 | 244,13 | 3,36% | 3.918.741,00 |
| 09.12.2025 | 234,84 | 236,47 | 234,08 | 236,20 | 0,95% | 1.406.804,00 |
| 08.12.2025 | 235,98 | 237,70 | 233,27 | 233,98 | -0,16% | 1.525.648,00 |
| 05.12.2025 | 233,56 | 235,59 | 231,95 | 234,36 | 0,41% | 1.810.438,00 |
| 04.12.2025 | 230,70 | 234,06 | 229,88 | 233,41 | 1,13% | 1.640.680,00 |
| 03.12.2025 | 228,82 | 231,26 | 226,37 | 230,80 | 0,54% | 2.339.197,00 |
| 02.12.2025 | 228,46 | 230,32 | 226,37 | 229,55 | 1,68% | 2.968.840,00 |
| 01.12.2025 | 224,96 | 227,25 | 221,33 | 225,75 | -0,18% | 1.921.284,00 |
| 28.11.2025 | 226,24 | 227,64 | 225,07 | 226,15 | 0,63% | 611.622,00 |
| 26.11.2025 | 222,26 | 226,94 | 222,26 | 224,73 | 1,11% | 1.533.005,00 |
| 25.11.2025 | 222,44 | 224,18 | 219,42 | 222,26 | 0,92% | 1.583.035,00 |
| 24.11.2025 | 219,96 | 222,30 | 218,85 | 220,23 | 0,59% | 3.841.731,00 |
| 21.11.2025 | 214,20 | 220,91 | 213,56 | 218,93 | 2,07% | 2.760.396,00 |
| 20.11.2025 | 238,50 | 239,36 | 213,88 | 214,49 | -7,96% | 4.106.729,00 |
| 19.11.2025 | 230,88 | 235,83 | 230,00 | 233,04 | 0,65% | 1.621.450,00 |
| 18.11.2025 | 232,99 | 233,70 | 229,86 | 231,54 | -1,14% | 2.217.621,00 |
| 17.11.2025 | 236,57 | 238,92 | 232,49 | 234,21 | -1,31% | 1.855.141,00 |
| 14.11.2025 | 232,92 | 240,52 | 230,59 | 237,33 | 0,44% | 2.006.180,00 |
| 13.11.2025 | 244,26 | 245,43 | 235,30 | 236,28 | -4,08% | 2.018.383,00 |
| 12.11.2025 | 247,31 | 249,53 | 246,30 | 246,32 | -0,34% | 2.449.940,00 |
| 11.11.2025 | 246,50 | 247,48 | 245,04 | 247,16 | -0,24% | 1.556.640,00 |
| 10.11.2025 | 245,50 | 249,04 | 243,04 | 247,76 | 2,20% | 1.681.265,00 |
| 07.11.2025 | 239,39 | 242,55 | 237,28 | 242,42 | -0,03% | 1.936.588,00 |
| 06.11.2025 | 249,21 | 249,87 | 241,61 | 242,50 | -2,61% | 1.941.309,00 |
| 05.11.2025 | 243,27 | 250,67 | 242,53 | 249,00 | 2,24% | 2.002.419,00 |
| 04.11.2025 | 243,56 | 246,03 | 241,91 | 243,55 | -1,34% | 2.070.269,00 |
| 03.11.2025 | 248,43 | 248,59 | 245,00 | 246,87 | -0,06% | 1.820.320,00 |
| 31.10.2025 | 244,54 | 247,92 | 243,96 | 247,01 | 1,46% | 2.441.940,00 |
| 30.10.2025 | 240,96 | 247,34 | 240,00 | 243,45 | 1,12% | 1.617.157,00 |
| 29.10.2025 | 244,08 | 246,13 | 236,21 | 240,76 | 1,78% | 3.133.595,00 |
| 28.10.2025 | 237,84 | 239,75 | 233,84 | 236,54 | -0,08% | 2.948.031,00 |
| 27.10.2025 | 237,19 | 238,99 | 235,86 | 236,74 | 0,46% | 2.259.716,00 |
| 24.10.2025 | 236,42 | 237,63 | 235,44 | 235,65 | 0,67% | 1.365.872,00 |
| 23.10.2025 | 230,09 | 234,68 | 230,09 | 234,09 | 2,18% | 1.432.340,00 |
| 22.10.2025 | 234,50 | 237,50 | 227,29 | 229,10 | 0,39% | 3.134.371,00 |
| 21.10.2025 | 230,35 | 234,50 | 227,61 | 228,22 | 1,00% | 2.851.724,00 |
| 20.10.2025 | 225,00 | 226,96 | 224,07 | 225,96 | 1,34% | 1.799.960,00 |
| 17.10.2025 | 223,20 | 224,53 | 222,09 | 222,98 | -0,54% | 1.343.759,00 |
| 16.10.2025 | 224,89 | 226,50 | 221,52 | 224,19 | 0,67% | 1.139.090,00 |
| 15.10.2025 | 224,60 | 226,10 | 221,41 | 222,69 | 0,92% | 1.306.497,00 |
| 14.10.2025 | 215,63 | 222,12 | 212,32 | 220,65 | 0,58% | 1.317.980,00 |
| 13.10.2025 | 218,69 | 220,18 | 217,14 | 219,38 | 2,24% | 1.476.966,00 |
| 10.10.2025 | 223,91 | 224,25 | 214,29 | 214,57 | -3,55% | 1.153.353,00 |
| 09.10.2025 | 225,68 | 226,40 | 220,50 | 222,46 | -0,88% | 1.293.823,00 |
| 08.10.2025 | 223,30 | 225,27 | 221,08 | 224,43 | 1,06% | 1.343.496,00 |
| 07.10.2025 | 223,68 | 224,64 | 219,40 | 222,07 | -0,40% | 1.256.173,00 |
| 06.10.2025 | 223,79 | 225,26 | 222,69 | 222,96 | 0,93% | 1.694.786,00 |
| 03.10.2025 | 221,51 | 224,96 | 220,83 | 220,91 | -0,09% | 145.432,00 |
| 02.10.2025 | 223,38 | 223,75 | 220,83 | 221,11 | -0,26% | 1.213.263,00 |
| 01.10.2025 | 217,64 | 222,01 | 217,27 | 221,69 | 0,98% | 1.613.245,00 |
| 30.09.2025 | 217,78 | 219,61 | 217,20 | 219,53 | 0,80% | 1.317.830,00 |
| 29.09.2025 | 219,55 | 219,75 | 216,56 | 217,78 | 0,34% | 1.181.252,00 |
| 26.09.2025 | 215,10 | 217,38 | 213,29 | 217,04 | 1,20% | 1.673.454,00 |
| 25.09.2025 | 211,80 | 214,71 | 210,80 | 214,47 | -0,51% | 2.108.393,00 |
| 24.09.2025 | 220,33 | 220,57 | 214,36 | 215,56 | -1,87% | 2.294.759,00 |
| 23.09.2025 | 219,55 | 221,00 | 218,02 | 219,66 | 0,49% | 1.092.879,00 |