208,440$
1,19%
Echtzeit-Aktienkurs Te Connectivity PLC
Bid:
Ask:
Aktienkurse zur Te Connectivity PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 205,59 | 208,62 | 204,85 | 208,48 | 1,21% | 54.349,00 |
| 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 |
| 23.07.2025 | 187,11 | 202,27 | 187,00 | 202,04 | 11,95% | 4.808.936,00 |
| 22.07.2025 | 178,94 | 181,29 | 177,21 | 180,47 | 0,53% | 2.970.946,00 |
| 21.07.2025 | 178,53 | 180,75 | 177,88 | 179,51 | 0,30% | 2.000.254,00 |
| 18.07.2025 | 178,43 | 179,75 | 178,09 | 178,97 | 0,73% | 4.341.852,00 |
| 17.07.2025 | 175,90 | 179,07 | 175,28 | 177,68 | 0,74% | 1.699.824,00 |
| 16.07.2025 | 175,48 | 176,57 | 173,54 | 176,38 | 0,54% | 1.703.295,00 |
| 15.07.2025 | 177,56 | 178,27 | 175,37 | 175,44 | -0,42% | 1.656.288,00 |
| 14.07.2025 | 177,56 | 177,56 | 175,23 | 176,18 | -0,53% | 1.227.926,00 |
| 11.07.2025 | 176,82 | 178,10 | 174,99 | 177,11 | 1,19% | 1.542.807,00 |
| 10.07.2025 | 173,63 | 175,31 | 172,64 | 175,03 | 1,38% | 1.723.410,00 |
| 09.07.2025 | 172,69 | 173,32 | 171,27 | 172,65 | 0,13% | 1.586.234,00 |
| 08.07.2025 | 172,34 | 173,34 | 170,93 | 172,43 | 0,75% | 1.498.301,00 |
| 07.07.2025 | 173,59 | 174,44 | 170,58 | 171,14 | -1,81% | 1.341.434,00 |
| 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 | 160,11 | 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 |