213,330$
1,43%
Echtzeit-Aktienkurs TE CONNECTIVITY Ltd
Bid:
Ask:
Aktienkurse zur TE CONNECTIVITY Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 211,09 | 214,83 | 210,01 | 213,41 | 1,46% | 3.951.522,00 |
| 28.05.2026 | 208,75 | 212,30 | 205,61 | 210,33 | 0,76% | 3.807.771,00 |
| 27.05.2026 | 209,96 | 210,85 | 206,33 | 208,75 | 0,07% | 2.363.849,00 |
| 26.05.2026 | 207,77 | 212,10 | 205,73 | 208,60 | 2,87% | 3.647.157,00 |
| 22.05.2026 | 202,78 | 204,12 | 201,12 | 202,78 | 0,10% | 2.156.529,00 |
| 21.05.2026 | 199,89 | 202,69 | 198,52 | 202,57 | 0,59% | 1.672.738,00 |
| 20.05.2026 | 200,41 | 202,37 | 197,96 | 201,39 | 2,71% | 1.875.162,00 |
| 19.05.2026 | 198,17 | 199,02 | 193,75 | 196,07 | -2,21% | 3.439.493,00 |
| 18.05.2026 | 205,63 | 205,63 | 197,90 | 200,51 | -2,24% | 1.850.775,00 |
| 15.05.2026 | 202,79 | 205,88 | 200,41 | 205,11 | -0,76% | 2.991.210,00 |
| 14.05.2026 | 208,07 | 208,85 | 204,71 | 206,69 | -0,47% | 2.376.731,00 |
| 13.05.2026 | 216,94 | 217,49 | 207,51 | 207,66 | -2,84% | 4.597.232,00 |
| 12.05.2026 | 206,00 | 213,96 | 203,44 | 213,73 | 3,69% | 3.869.118,00 |
| 11.05.2026 | 206,61 | 207,18 | 202,42 | 206,12 | -0,04% | 4.732.032,00 |
| 08.05.2026 | 212,40 | 213,74 | 205,70 | 206,20 | -1,84% | 2.865.223,00 |
| 07.05.2026 | 217,06 | 217,06 | 207,48 | 210,06 | -2,83% | 2.406.179,00 |
| 06.05.2026 | 208,00 | 217,26 | 207,95 | 216,17 | 4,46% | 3.040.795,00 |
| 05.05.2026 | 208,10 | 209,58 | 205,53 | 206,94 | 0,81% | 1.552.714,00 |
| 04.05.2026 | 208,11 | 209,80 | 204,28 | 205,28 | -1,04% | 2.413.813,00 |
| 01.05.2026 | 211,33 | 211,33 | 205,03 | 207,43 | -2,00% | 2.728.093,00 |
| 30.04.2026 | 207,84 | 212,20 | 204,45 | 211,66 | 3,12% | 3.054.871,00 |
| 29.04.2026 | 205,23 | 206,19 | 201,89 | 205,25 | 0,47% | 2.365.723,00 |
| 28.04.2026 | 206,05 | 209,05 | 202,87 | 204,30 | -2,49% | 2.401.812,00 |
| 27.04.2026 | 214,68 | 215,89 | 208,46 | 209,52 | -2,40% | 3.118.628,00 |
| 24.04.2026 | 219,99 | 223,00 | 212,04 | 214,67 | -1,41% | 3.335.534,00 |
| 23.04.2026 | 217,76 | 222,25 | 214,72 | 217,73 | -1,50% | 4.769.655,00 |
| 22.04.2026 | 216,78 | 223,49 | 210,78 | 221,04 | -9,10% | 8.064.689,00 |
| 21.04.2026 | 248,12 | 252,56 | 242,65 | 243,18 | -1,81% | 4.028.091,00 |
| 20.04.2026 | 248,03 | 249,00 | 246,54 | 247,66 | 0,62% | 2.295.250,00 |
| 17.04.2026 | 238,71 | 246,50 | 238,71 | 246,14 | 4,08% | 2.718.734,00 |
| 16.04.2026 | 232,96 | 237,46 | 232,22 | 236,48 | 1,00% | 2.056.080,00 |
| 15.04.2026 | 235,57 | 236,88 | 231,18 | 234,15 | -1,15% | 1.540.408,00 |
| 14.04.2026 | 236,72 | 238,31 | 232,84 | 236,88 | 1,09% | 1.716.687,00 |
| 13.04.2026 | 227,51 | 234,34 | 224,29 | 234,33 | 1,98% | 1.397.111,00 |
| 10.04.2026 | 229,99 | 232,99 | 228,59 | 229,78 | 0,50% | 1.196.069,00 |
| 09.04.2026 | 224,23 | 229,36 | 222,65 | 228,63 | 2,51% | 1.924.018,00 |
| 08.04.2026 | 220,74 | 225,18 | 220,74 | 223,03 | 5,71% | 1.922.010,00 |
| 07.04.2026 | 207,76 | 211,31 | 207,05 | 210,98 | 0,60% | 1.027.452,00 |
| 06.04.2026 | 209,51 | 210,89 | 207,69 | 209,73 | 0,32% | 825.319,00 |
| 02.04.2026 | 205,98 | 214,77 | 205,03 | 209,07 | -1,23% | 1.242.443,00 |
| 01.04.2026 | 207,90 | 213,83 | 207,90 | 211,67 | 1,27% | 1.642.277,00 |
| 31.03.2026 | 202,16 | 209,19 | 200,27 | 209,02 | 5,23% | 2.583.169,00 |
| 30.03.2026 | 204,87 | 206,43 | 197,59 | 198,64 | -1,73% | 3.357.265,00 |
| 27.03.2026 | 199,86 | 204,52 | 199,81 | 202,14 | -0,52% | 1.711.716,00 |
| 26.03.2026 | 205,64 | 209,15 | 202,98 | 203,20 | -3,25% | 1.951.267,00 |
| 25.03.2026 | 207,21 | 210,57 | 206,28 | 210,02 | 1,77% | 2.369.771,00 |
| 24.03.2026 | 198,92 | 207,32 | 198,22 | 206,37 | 2,78% | 2.236.999,00 |
| 23.03.2026 | 200,96 | 203,75 | 197,16 | 200,79 | 2,53% | 2.046.115,00 |
| 20.03.2026 | 198,17 | 199,40 | 193,55 | 195,84 | -1,29% | 2.733.475,00 |
| 19.03.2026 | 193,31 | 199,67 | 191,12 | 198,39 | 1,09% | 1.746.123,00 |
| 18.03.2026 | 204,04 | 205,66 | 195,76 | 196,25 | -3,96% | 2.393.603,00 |
| 17.03.2026 | 205,67 | 211,48 | 201,60 | 204,34 | 0,44% | 2.037.586,00 |
| 16.03.2026 | 202,51 | 206,44 | 201,42 | 203,45 | 2,03% | 1.639.810,00 |
| 13.03.2026 | 198,81 | 203,26 | 197,97 | 199,41 | 0,79% | 1.668.098,00 |
| 12.03.2026 | 205,13 | 206,59 | 197,15 | 197,84 | -3,56% | 2.068.858,00 |
| 11.03.2026 | 202,77 | 205,39 | 198,99 | 205,14 | 1,08% | 1.580.243,00 |
| 10.03.2026 | 207,39 | 210,00 | 202,91 | 202,95 | -1,60% | 1.755.390,00 |
| 09.03.2026 | 201,69 | 207,46 | 197,07 | 206,24 | 0,19% | 1.926.848,00 |
| 06.03.2026 | 205,73 | 209,25 | 204,34 | 205,85 | -2,24% | 1.743.125,00 |
| 05.03.2026 | 213,04 | 221,60 | 209,12 | 210,56 | 0,74% | 3.213.952,00 |
| 04.03.2026 | 206,97 | 212,36 | 206,16 | 209,02 | 2,31% | 1.896.227,00 |
| 03.03.2026 | 205,22 | 207,89 | 200,16 | 204,31 | -3,62% | 4.429.381,00 |
| 02.03.2026 | 225,65 | 226,62 | 207,82 | 211,98 | -7,89% | 5.014.546,00 |
| 27.02.2026 | 232,25 | 234,52 | 227,06 | 230,15 | -2,39% | 2.494.193,00 |
| 26.02.2026 | 244,74 | 244,99 | 234,00 | 235,79 | -2,73% | 2.083.459,00 |
| 25.02.2026 | 245,00 | 245,00 | 235,83 | 242,40 | 0,40% | 2.589.937,00 |
| 24.02.2026 | 234,25 | 242,27 | 231,18 | 241,44 | 4,39% | 1.804.729,00 |
| 23.02.2026 | 233,16 | 234,96 | 230,65 | 231,28 | -1,47% | 1.515.973,00 |
| 20.02.2026 | 229,86 | 235,52 | 228,80 | 234,73 | 1,00% | 1.289.219,00 |
| 19.02.2026 | 235,00 | 236,20 | 230,28 | 232,40 | -1,37% | 2.035.103,00 |
| 18.02.2026 | 236,50 | 240,69 | 233,95 | 235,63 | -0,11% | 1.449.135,00 |
| 17.02.2026 | 235,01 | 237,18 | 229,24 | 235,90 | -0,12% | 2.145.279,00 |
| 13.02.2026 | 226,13 | 237,29 | 224,55 | 236,19 | 4,77% | 3.115.126,00 |
| 12.02.2026 | 230,23 | 234,27 | 225,17 | 225,44 | -1,32% | 1.907.173,00 |
| 11.02.2026 | 228,76 | 229,52 | 224,41 | 228,46 | 1,19% | 1.462.944,00 |
| 10.02.2026 | 225,83 | 230,24 | 225,53 | 225,78 | -0,30% | 2.126.502,00 |
| 09.02.2026 | 216,20 | 226,92 | 214,70 | 226,46 | 4,89% | 2.821.190,00 |
| 06.02.2026 | 213,49 | 218,39 | 212,05 | 215,91 | 3,46% | 2.577.752,00 |
| 05.02.2026 | 211,73 | 213,97 | 206,84 | 208,69 | -3,29% | 4.600.884,00 |
| 04.02.2026 | 226,86 | 229,35 | 214,81 | 215,79 | -4,67% | 4.258.515,00 |
| 03.02.2026 | 227,22 | 229,17 | 221,87 | 226,35 | -0,34% | 2.508.762,00 |
| 02.02.2026 | 224,00 | 228,29 | 222,53 | 227,13 | 1,95% | 2.040.161,00 |
| 30.01.2026 | 223,38 | 226,14 | 221,34 | 222,78 | -1,54% | 1.986.437,00 |
| 29.01.2026 | 224,07 | 227,12 | 222,29 | 226,27 | 2,03% | 1.936.113,00 |
| 28.01.2026 | 228,25 | 230,41 | 221,05 | 221,77 | -3,90% | 3.040.382,00 |
| 27.01.2026 | 228,44 | 232,27 | 228,00 | 230,78 | 2,35% | 1.768.841,00 |
| 26.01.2026 | 224,96 | 227,95 | 223,09 | 225,49 | 0,74% | 2.210.155,00 |
| 23.01.2026 | 228,50 | 230,27 | 222,97 | 223,84 | -3,25% | 2.894.089,00 |
| 22.01.2026 | 235,05 | 239,54 | 230,58 | 231,35 | 0,15% | 2.776.021,00 |
| 21.01.2026 | 226,79 | 238,34 | 223,76 | 231,00 | -0,97% | 4.090.620,00 |
| 20.01.2026 | 237,43 | 240,01 | 232,26 | 233,27 | -3,21% | 3.872.416,00 |
| 16.01.2026 | 242,55 | 242,99 | 239,96 | 241,01 | -0,38% | 1.691.086,00 |
| 15.01.2026 | 240,86 | 243,03 | 239,60 | 241,92 | 1,95% | 1.805.734,00 |
| 14.01.2026 | 237,22 | 238,25 | 235,66 | 237,30 | 0,30% | 1.612.634,00 |
| 13.01.2026 | 236,00 | 239,13 | 234,76 | 236,60 | 0,51% | 1.532.423,00 |
| 12.01.2026 | 230,47 | 235,54 | 229,18 | 235,40 | 1,64% | 1.600.076,00 |
| 09.01.2026 | 227,13 | 231,72 | 225,69 | 231,60 | 1,57% | 944.723,00 |
| 08.01.2026 | 227,33 | 230,06 | 224,21 | 228,03 | -0,68% | 1.878.383,00 |
| 07.01.2026 | 230,99 | 231,50 | 228,04 | 229,59 | -0,74% | 1.424.594,00 |
| 06.01.2026 | 230,18 | 231,60 | 221,26 | 231,31 | -0,04% | 1.940.243,00 |