174,330$
0,02%
Echtzeit-Aktienkurs Te Connectivity PLC
Bid:
Ask:
Aktienkurse zur Te Connectivity PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 173,68 | 174,43 | 173,59 | 174,37 | 0,05% | 3.897,00 |
| 03.07.2025 | 174,00 | 175,03 | 173,43 | 174,29 | 0,51% | 584.980,00 |
| 02.07.2025 | 170,09 | 173,58 | 169,50 | 173,41 | 1,84% | 1.563.034,00 |
| 01.07.2025 | 168,20 | 171,43 | 167,37 | 170,27 | 0,95% | 1.418.835,00 |
| 30.06.2025 | 168,50 | 169,33 | 166,73 | 168,67 | 1,08% | 2.182.810,00 |
| 27.06.2025 | 169,54 | 170,00 | 166,58 | 166,87 | -1,29% | 2.756.496,00 |
| 26.06.2025 | 168,75 | 170,23 | 167,80 | 169,05 | 0,70% | 2.384.783,00 |
| 25.06.2025 | 167,35 | 168,49 | 166,11 | 167,87 | 0,83% | 1.465.272,00 |
| 24.06.2025 | 166,95 | 167,49 | 166,11 | 166,48 | 0,40% | 1.368.799,00 |
| 23.06.2025 | 162,50 | 165,91 | 162,17 | 165,82 | 1,61% | 1.600.312,00 |
| 20.06.2025 | 165,00 | 165,22 | 162,34 | 163,20 | -0,35% | 2.765.138,00 |
| 18.06.2025 | 164,38 | 166,02 | 163,36 | 163,78 | 0,07% | 1.450.048,00 |
| 17.06.2025 | 164,81 | 165,50 | 162,90 | 163,66 | -1,11% | 1.579.355,00 |
| 16.06.2025 | 164,71 | 165,95 | 163,96 | 165,49 | 1,76% | 894.594,00 |
| 13.06.2025 | 163,25 | 165,41 | 162,33 | 162,62 | -2,04% | 1.106.481,00 |
| 12.06.2025 | 165,85 | 166,25 | 164,21 | 166,00 | 0,15% | 1.380.158,00 |
| 11.06.2025 | 166,99 | 167,94 | 165,41 | 165,75 | -0,38% | 1.431.628,00 |
| 10.06.2025 | 166,70 | 167,00 | 164,87 | 166,39 | 0,23% | 3.741.825,00 |
| 09.06.2025 | 164,66 | 166,60 | 164,66 | 166,00 | 0,82% | 1.647.083,00 |
| 06.06.2025 | 164,20 | 165,15 | 163,61 | 164,65 | 1,44% | 1.149.138,00 |
| 05.06.2025 | 162,52 | 163,66 | 161,50 | 162,32 | 0,15% | 1.605.883,00 |
| 04.06.2025 | 163,00 | 163,18 | 161,30 | 162,07 | 0,09% | 1.187.859,00 |
| 03.06.2025 | 159,55 | 162,88 | 159,41 | 161,93 | 1,29% | 1.471.888,00 |
| 02.06.2025 | 159,35 | 160,32 | 158,09 | 159,87 | -0,12% | 1.437.127,00 |
| 30.05.2025 | 161,13 | 161,13 | 158,83 | 160,07 | -0,92% | 2.444.724,00 |
| 29.05.2025 | 161,28 | 162,38 | 160,15 | 161,55 | 0,79% | 1.988.229,00 |
| 28.05.2025 | 162,08 | 162,39 | 160,17 | 160,29 | -0,67% | 1.094.027,00 |
| 27.05.2025 | 159,24 | 161,77 | 158,68 | 161,37 | 2,42% | 1.369.553,00 |
| 23.05.2025 | 155,37 | 158,40 | 155,37 | 157,56 | -0,85% | 1.298.975,00 |
| 22.05.2025 | 159,36 | 160,20 | 158,60 | 158,91 | -0,38% | 1.244.059,00 |
| 21.05.2025 | 161,25 | 162,72 | 159,40 | 159,51 | -2,08% | 1.939.418,00 |
| 20.05.2025 | 162,72 | 163,55 | 161,76 | 162,89 | 0,01% | 1.504.821,00 |
| 19.05.2025 | 161,62 | 163,98 | 160,71 | 162,87 | -0,68% | 1.185.827,00 |
| 16.05.2025 | 163,35 | 164,11 | 162,02 | 163,99 | 0,53% | 1.411.880,00 |
| 15.05.2025 | 160,19 | 163,61 | 159,91 | 163,12 | 1,48% | 2.049.465,00 |
| 14.05.2025 | 161,90 | 162,43 | 160,61 | 160,74 | -1,02% | 1.712.931,00 |
| 13.05.2025 | 161,39 | 163,39 | 160,39 | 162,39 | 0,88% | 1.715.156,00 |
| 12.05.2025 | 155,76 | 161,15 | 154,86 | 160,98 | 5,30% | 2.245.196,00 |
| 09.05.2025 | 153,16 | 154,27 | 152,27 | 152,88 | 0,50% | 2.077.197,00 |
| 08.05.2025 | 151,12 | 154,06 | 149,78 | 152,12 | 1,62% | 1.772.872,00 |
| 07.05.2025 | 148,89 | 150,23 | 147,80 | 149,69 | 0,78% | 1.482.136,00 |
| 06.05.2025 | 147,93 | 149,70 | 147,75 | 148,53 | -0,88% | 1.348.215,00 |
| 05.05.2025 | 148,50 | 151,15 | 148,50 | 149,85 | -0,05% | 1.525.822,00 |
| 02.05.2025 | 148,36 | 150,45 | 147,82 | 149,93 | 2,44% | 1.370.343,00 |
| 01.05.2025 | 147,39 | 148,31 | 146,15 | 146,36 | -0,01% | 1.504.146,00 |
| 30.04.2025 | 143,10 | 146,84 | 142,45 | 146,38 | 0,78% | 2.055.247,00 |
| 29.04.2025 | 144,21 | 145,93 | 143,65 | 145,25 | 0,24% | 1.368.415,00 |
| 28.04.2025 | 144,57 | 145,79 | 143,25 | 144,90 | 0,37% | 1.485.884,00 |
| 25.04.2025 | 143,10 | 144,61 | 142,47 | 144,37 | 0,59% | 1.464.521,00 |
| 24.04.2025 | 138,58 | 143,69 | 137,86 | 143,52 | 5,48% | 2.544.656,00 |
| 23.04.2025 | 140,98 | 143,97 | 135,54 | 136,06 | 1,96% | 3.325.137,00 |
| 22.04.2025 | 129,59 | 134,10 | 129,59 | 133,45 | 3,65% | 3.447.009,00 |
| 21.04.2025 | 128,00 | 129,06 | 126,53 | 128,75 | -0,38% | 2.159.464,00 |
| 17.04.2025 | 127,60 | 130,50 | 127,03 | 129,24 | 1,84% | 2.517.695,00 |
| 16.04.2025 | 127,41 | 129,24 | 125,42 | 126,90 | -2,04% | 1.863.134,00 |
| 15.04.2025 | 129,27 | 131,39 | 128,78 | 129,54 | -0,32% | 1.811.062,00 |
| 14.04.2025 | 131,09 | 131,43 | 127,84 | 129,95 | 1,56% | 2.226.395,00 |
| 11.04.2025 | 127,13 | 129,02 | 124,25 | 127,95 | 0,47% | 2.465.385,00 |
| 10.04.2025 | 132,15 | 132,15 | 123,28 | 127,35 | -4,86% | 2.103.762,00 |
| 09.04.2025 | 120,60 | 135,37 | 120,06 | 133,86 | 9,43% | 3.126.199,00 |
| 08.04.2025 | 127,53 | 129,34 | 120,36 | 122,32 | -0,96% | 3.127.626,00 |
| 07.04.2025 | 117,76 | 127,92 | 116,30 | 123,50 | 1,23% | 3.531.726,00 |
| 04.04.2025 | 127,08 | 127,08 | 120,99 | 122,00 | -6,14% | 4.119.562,00 |
| 03.04.2025 | 136,95 | 138,17 | 129,95 | 129,98 | -8,65% | 2.922.371,00 |
| 02.04.2025 | 139,35 | 143,22 | 139,35 | 142,29 | 1,13% | 1.555.008,00 |
| 01.04.2025 | 141,60 | 142,10 | 139,64 | 140,70 | -0,44% | 1.341.920,00 |
| 31.03.2025 | 139,71 | 142,84 | 139,71 | 141,32 | -0,57% | 2.424.682,00 |
| 28.03.2025 | 146,00 | 146,35 | 141,43 | 142,13 | -3,39% | 1.544.906,00 |
| 27.03.2025 | 149,28 | 149,40 | 145,75 | 147,11 | -1,76% | 1.903.149,00 |
| 26.03.2025 | 150,96 | 151,82 | 147,38 | 149,74 | -0,70% | 2.166.518,00 |
| 25.03.2025 | 149,15 | 150,83 | 148,03 | 150,80 | 1,22% | 2.867.736,00 |
| 24.03.2025 | 147,55 | 149,48 | 146,83 | 148,98 | 1,92% | 1.802.139,00 |
| 21.03.2025 | 144,46 | 146,34 | 143,68 | 146,17 | -0,08% | 4.288.365,00 |
| 20.03.2025 | 146,69 | 147,76 | 145,85 | 146,28 | -1,00% | 1.923.749,00 |
| 19.03.2025 | 147,64 | 149,04 | 146,54 | 147,76 | 0,61% | 2.100.856,00 |
| 18.03.2025 | 146,92 | 148,17 | 145,34 | 146,86 | 0,08% | 1.092.143,00 |
| 17.03.2025 | 145,13 | 147,69 | 144,36 | 146,74 | 0,59% | 1.160.229,00 |
| 14.03.2025 | 143,12 | 146,40 | 142,66 | 145,88 | 3,30% | 1.492.518,00 |
| 13.03.2025 | 142,51 | 144,84 | 141,09 | 141,22 | -1,37% | 1.421.379,00 |
| 12.03.2025 | 144,18 | 145,80 | 142,81 | 143,18 | -0,95% | 1.581.072,00 |
| 11.03.2025 | 148,25 | 148,30 | 143,85 | 144,56 | -2,36% | 1.511.951,00 |
| 10.03.2025 | 149,02 | 152,00 | 147,25 | 148,05 | -1,83% | 1.799.548,00 |
| 07.03.2025 | 146,80 | 151,30 | 146,46 | 150,81 | 2,39% | 1.828.822,00 |
| 06.03.2025 | 148,45 | 149,47 | 146,56 | 147,29 | -2,31% | 1.233.182,00 |
| 05.03.2025 | 148,73 | 151,49 | 148,29 | 150,78 | 1,85% | 1.289.305,00 |
| 04.03.2025 | 148,00 | 150,21 | 145,66 | 148,04 | -1,70% | 2.094.810,00 |
| 03.03.2025 | 155,00 | 155,38 | 149,85 | 150,60 | -2,23% | 1.597.308,00 |
| 28.02.2025 | 151,35 | 154,13 | 150,62 | 154,03 | 1,50% | 2.377.280,00 |
| 27.02.2025 | 152,56 | 155,66 | 151,50 | 151,76 | -0,63% | 1.742.382,00 |
| 26.02.2025 | 153,17 | 153,62 | 151,84 | 152,72 | 0,51% | 1.868.056,00 |
| 25.02.2025 | 153,58 | 153,65 | 151,55 | 151,94 | -0,82% | 1.141.831,00 |
| 24.02.2025 | 155,00 | 155,80 | 153,20 | 153,20 | -0,85% | 1.290.253,00 |
| 21.02.2025 | 155,46 | 156,32 | 153,23 | 154,51 | -0,82% | 1.577.355,00 |
| 20.02.2025 | 155,33 | 155,83 | 153,20 | 155,78 | -0,17% | 1.533.454,00 |
| 19.02.2025 | 154,63 | 156,87 | 153,21 | 156,05 | 1,06% | 1.523.818,00 |
| 18.02.2025 | 152,50 | 154,85 | 151,02 | 154,42 | 1,08% | 1.247.913,00 |
| 14.02.2025 | 155,00 | 156,40 | 151,60 | 152,77 | -0,29% | 1.753.717,00 |
| 13.02.2025 | 148,00 | 153,55 | 147,59 | 153,22 | 4,59% | 2.344.107,00 |
| 12.02.2025 | 147,98 | 148,29 | 145,19 | 146,49 | -1,59% | 2.353.122,00 |
| 11.02.2025 | 148,33 | 150,32 | 147,87 | 148,86 | -0,55% | 980.034,00 |