230,130$
-5,80%
Echtzeit-Aktienkurs Te Connectivity PLC
Bid:
Ask:
Aktienkurse zur Te Connectivity PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 215,01 | 218,75 | 213,69 | 218,59 | 1,12% | 1.019.941,00 |
| 19.09.2025 | 217,80 | 218,21 | 214,48 | 216,17 | -0,52% | 4.017.400,00 |
| 18.09.2025 | 214,84 | 218,76 | 213,71 | 217,31 | 1,63% | 1.898.490,00 |
| 17.09.2025 | 212,71 | 215,17 | 211,34 | 213,83 | 0,60% | 2.380.184,00 |
| 16.09.2025 | 211,96 | 213,29 | 210,00 | 212,56 | 0,67% | 1.487.349,00 |
| 15.09.2025 | 210,06 | 212,94 | 209,82 | 211,15 | 0,63% | 1.183.965,00 |
| 12.09.2025 | 211,38 | 212,35 | 209,50 | 209,82 | -1,21% | 1.576.716,00 |
| 11.09.2025 | 211,05 | 215,22 | 209,50 | 212,40 | 0,97% | 1.699.795,00 |
| 10.09.2025 | 209,26 | 212,10 | 209,26 | 210,35 | 0,81% | 1.359.347,00 |
| 09.09.2025 | 207,46 | 209,03 | 206,27 | 208,65 | 0,38% | 1.232.400,00 |
| 08.09.2025 | 209,21 | 209,81 | 207,16 | 207,87 | -0,42% | 1.110.650,00 |
| 05.09.2025 | 209,38 | 209,92 | 206,71 | 208,74 | 0,10% | 1.047.871,00 |
| 04.09.2025 | 206,14 | 208,67 | 204,63 | 208,54 | 1,24% | 1.512.610,00 |
| 03.09.2025 | 205,48 | 207,00 | 204,01 | 205,98 | 0,69% | 1.511.444,00 |
| 02.09.2025 | 202,62 | 204,64 | 201,02 | 204,56 | -0,94% | 1.946.891,00 |
| 29.08.2025 | 206,83 | 208,07 | 205,30 | 206,50 | -0,74% | 1.331.432,00 |
| 28.08.2025 | 208,61 | 209,50 | 207,10 | 208,04 | 0,23% | 1.678.003,00 |
| 27.08.2025 | 206,34 | 207,99 | 205,64 | 207,57 | 0,32% | 1.573.384,00 |
| 26.08.2025 | 204,89 | 207,35 | 204,34 | 206,91 | 0,87% | 2.094.454,00 |
| 25.08.2025 | 205,19 | 206,51 | 204,79 | 205,13 | 0,06% | 1.315.700,00 |
| 22.08.2025 | 200,99 | 205,55 | 200,55 | 205,00 | 2,35% | 1.818.902,00 |
| 21.08.2025 | 200,93 | 202,39 | 199,89 | 200,30 | -0,62% | 1.677.708,00 |
| 20.08.2025 | 201,98 | 202,67 | 198,00 | 201,55 | -0,90% | 2.272.976,00 |
| 19.08.2025 | 203,49 | 204,45 | 202,95 | 203,39 | -0,15% | 1.118.645,00 |
| 18.08.2025 | 202,59 | 204,45 | 202,51 | 203,70 | 0,49% | 1.404.222,00 |
| 15.08.2025 | 207,26 | 208,70 | 201,89 | 202,71 | -2,06% | 1.870.209,00 |
| 14.08.2025 | 203,96 | 207,28 | 202,49 | 206,97 | 0,33% | 1.499.811,00 |
| 13.08.2025 | 205,35 | 207,22 | 204,41 | 206,29 | 1,05% | 1.391.673,00 |
| 12.08.2025 | 201,11 | 204,32 | 200,20 | 204,14 | 2,14% | 1.334.483,00 |
| 11.08.2025 | 202,05 | 202,83 | 199,35 | 199,86 | -1,05% | 1.311.290,00 |
| 08.08.2025 | 201,38 | 203,24 | 200,30 | 201,98 | 1,03% | 1.435.403,00 |
| 07.08.2025 | 201,84 | 201,84 | 199,22 | 199,92 | -0,06% | 1.274.867,00 |
| 06.08.2025 | 202,74 | 203,10 | 199,35 | 200,05 | -0,73% | 1.798.446,00 |
| 05.08.2025 | 204,81 | 204,81 | 200,58 | 201,53 | -1,21% | 2.062.235,00 |
| 04.08.2025 | 204,75 | 204,82 | 202,87 | 204,00 | 1,03% | 1.819.316,00 |
| 01.08.2025 | 201,86 | 202,83 | 199,24 | 201,93 | -1,86% | 2.931.353,00 |
| 31.07.2025 | 206,15 | 208,36 | 204,71 | 205,75 | -0,45% | 1.854.164,00 |
| 30.07.2025 | 208,43 | 209,40 | 205,81 | 206,68 | -1,19% | 2.662.748,00 |
| 29.07.2025 | 211,81 | 212,76 | 208,14 | 209,17 | -0,08% | 1.558.052,00 |
| 28.07.2025 | 206,73 | 210,05 | 205,76 | 209,34 | 0,62% | 2.291.987,00 |
| 25.07.2025 | 206,89 | 208,17 | 203,46 | 208,06 | 1,20% | 2.069.259,00 |
| 24.07.2025 | 200,93 | 206,35 | 199,56 | 205,60 | 1,76% | 3.270.126,00 |