222,640$
0,90%
Echtzeit-Aktienkurs Te Connectivity PLC
Bid:
Ask:
Aktienkurse zur Te Connectivity PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 223,99 | 226,04 | 221,46 | 222,71 | 0,93% | 100.256,00 |
| 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 |
| 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 |