162,500$
-0,91%
Echtzeit-Aktienkurs Te Connectivity PLC
Bid:
Ask:
Aktienkurse zur Te Connectivity PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 161,62 | 162,54 | 161,62 | 162,50 | -0,91% | 2.074,00 |
| 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 |
| 10.02.2025 | 148,21 | 149,97 | 147,59 | 149,69 | 1,91% | 1.172.236,00 |
| 07.02.2025 | 147,08 | 148,00 | 145,30 | 146,88 | 0,28% | 1.165.460,00 |
| 06.02.2025 | 147,01 | 148,84 | 146,44 | 146,47 | 0,17% | 1.160.596,00 |
| 05.02.2025 | 145,51 | 147,18 | 144,71 | 146,22 | 1,00% | 840.260,00 |
| 04.02.2025 | 144,18 | 146,03 | 144,18 | 144,77 | -0,20% | 1.411.147,00 |
| 03.02.2025 | 145,27 | 146,31 | 142,60 | 145,06 | -1,97% | 1.487.024,00 |
| 31.01.2025 | 150,47 | 151,14 | 147,83 | 147,97 | -1,23% | 1.352.649,00 |
| 30.01.2025 | 150,00 | 150,50 | 147,81 | 149,81 | 1,42% | 1.618.667,00 |
| 29.01.2025 | 149,42 | 149,54 | 147,35 | 147,71 | -0,50% | 2.010.715,00 |
| 28.01.2025 | 150,73 | 150,73 | 147,24 | 148,45 | -1,20% | 1.180.806,00 |
| 27.01.2025 | 150,92 | 152,43 | 147,47 | 150,25 | -2,87% | 2.121.596,00 |
| 24.01.2025 | 156,45 | 156,81 | 154,32 | 154,69 | -1,46% | 1.017.282,00 |
| 23.01.2025 | 154,82 | 156,98 | 153,73 | 156,98 | 1,22% | 1.417.815,00 |
| 22.01.2025 | 151,33 | 156,71 | 150,00 | 155,09 | 4,58% | 3.162.236,00 |
| 21.01.2025 | 145,85 | 148,83 | 145,20 | 148,30 | 1,77% | 2.568.258,00 |
| 17.01.2025 | 145,37 | 147,40 | 144,49 | 145,72 | 1,41% | 4.102.616,00 |
| 16.01.2025 | 144,57 | 144,90 | 142,21 | 143,69 | 0,15% | 1.853.102,00 |
| 15.01.2025 | 145,54 | 146,37 | 143,05 | 143,47 | 0,40% | 2.116.498,00 |
| 14.01.2025 | 141,56 | 143,30 | 140,20 | 142,90 | 1,23% | 1.299.967,00 |
| 13.01.2025 | 138,75 | 141,61 | 138,24 | 141,16 | 0,18% | 1.413.368,00 |
| 10.01.2025 | 142,01 | 142,82 | 140,38 | 140,91 | -1,94% | 1.266.997,00 |
| 08.01.2025 | 143,05 | 144,18 | 141,84 | 143,70 | -0,04% | 1.425.597,00 |
| 07.01.2025 | 144,82 | 146,45 | 142,82 | 143,76 | 0,22% | 1.390.815,00 |
| 06.01.2025 | 142,41 | 145,59 | 142,33 | 143,44 | 0,73% | 1.114.420,00 |
| 03.01.2025 | 141,52 | 142,88 | 139,80 | 142,40 | 1,25% | 1.356.350,00 |
| 02.01.2025 | 143,32 | 143,90 | 139,84 | 140,64 | -1,63% | 1.269.869,00 |
| 31.12.2024 | 143,35 | 144,42 | 142,54 | 142,97 | 0,07% | 824.907,00 |
| 30.12.2024 | 143,39 | 143,69 | 141,52 | 142,87 | -1,46% | 853.102,00 |
| 27.12.2024 | 145,23 | 146,75 | 144,28 | 144,98 | -0,90% | 692.824,00 |
| 26.12.2024 | 145,02 | 146,61 | 144,64 | 146,30 | 0,55% | 523.858,00 |
| 24.12.2024 | 144,34 | 145,86 | 143,39 | 145,50 | 0,96% | 412.253,00 |
| 23.12.2024 | 142,51 | 144,48 | 142,51 | 144,11 | 0,31% | 1.209.630,00 |