132,594$
-0,27%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 133,13 | 133,61 | 132,01 | 132,62 | -0,25% | 4.796.194,00 |
| 14.08.2025 | 133,08 | 134,02 | 132,71 | 132,95 | -0,86% | 3.763.283,00 |
| 13.08.2025 | 133,35 | 134,23 | 133,16 | 134,10 | 0,53% | 5.594.084,00 |
| 12.08.2025 | 132,84 | 133,66 | 132,33 | 133,39 | 0,75% | 4.284.878,00 |
| 11.08.2025 | 131,80 | 132,45 | 130,88 | 132,40 | 0,78% | 3.304.215,00 |
| 08.08.2025 | 132,08 | 132,75 | 131,36 | 131,37 | -0,46% | 4.629.746,00 |
| 07.08.2025 | 132,60 | 132,89 | 130,98 | 131,98 | -0,09% | 6.154.837,00 |
| 06.08.2025 | 128,86 | 132,16 | 128,63 | 132,10 | 2,59% | 4.839.543,00 |
| 05.08.2025 | 129,15 | 129,85 | 128,48 | 128,77 | -0,35% | 5.178.507,00 |
| 04.08.2025 | 126,49 | 129,22 | 126,30 | 129,22 | 2,56% | 4.807.802,00 |
| 01.08.2025 | 124,11 | 126,23 | 123,78 | 126,00 | 1,18% | 4.855.593,00 |
| 31.07.2025 | 124,72 | 125,77 | 124,38 | 124,53 | -1,02% | 4.652.988,00 |
| 30.07.2025 | 126,60 | 127,08 | 125,28 | 125,81 | -0,44% | 3.193.317,00 |
| 29.07.2025 | 125,97 | 127,00 | 125,50 | 126,37 | 0,78% | 5.543.462,00 |
| 28.07.2025 | 126,34 | 127,13 | 124,85 | 125,39 | -0,83% | 6.114.609,00 |
| 25.07.2025 | 126,76 | 127,02 | 125,96 | 126,44 | 0,14% | 5.143.326,00 |
| 24.07.2025 | 126,07 | 126,72 | 125,40 | 126,26 | -0,08% | 4.722.811,00 |
| 23.07.2025 | 126,15 | 127,04 | 125,93 | 126,36 | 0,61% | 4.367.663,00 |
| 22.07.2025 | 125,06 | 126,43 | 124,23 | 125,60 | 0,53% | 4.284.929,00 |
| 21.07.2025 | 122,49 | 125,17 | 122,30 | 124,94 | 2,27% | 4.722.225,00 |
| 18.07.2025 | 122,30 | 122,82 | 122,00 | 122,17 | 0,00% | 3.464.578,00 |
| 17.07.2025 | 121,05 | 122,39 | 121,00 | 122,17 | 0,68% | 3.828.349,00 |
| 16.07.2025 | 122,02 | 122,29 | 119,84 | 121,35 | -0,32% | 6.152.040,00 |
| 15.07.2025 | 123,25 | 123,79 | 121,72 | 121,74 | -1,47% | 4.720.512,00 |
| 14.07.2025 | 123,20 | 123,69 | 122,52 | 123,56 | -0,12% | 4.651.235,00 |
| 11.07.2025 | 123,73 | 124,17 | 123,37 | 123,71 | -0,36% | 4.146.140,00 |
| 10.07.2025 | 125,02 | 125,37 | 123,99 | 124,16 | -1,03% | 5.051.203,00 |
| 09.07.2025 | 125,58 | 125,95 | 124,35 | 125,45 | 0,15% | 3.818.359,00 |
| 08.07.2025 | 125,56 | 125,65 | 124,15 | 125,26 | 0,07% | 5.683.325,00 |
| 07.07.2025 | 125,56 | 126,20 | 124,72 | 125,17 | -0,55% | 3.945.047,00 |
| 03.07.2025 | 125,35 | 126,11 | 124,77 | 125,86 | 0,44% | 2.986.646,00 |
| 02.07.2025 | 125,39 | 125,63 | 124,31 | 125,31 | 0,12% | 4.790.567,00 |
| 01.07.2025 | 123,48 | 125,65 | 123,16 | 125,16 | 1,35% | 5.126.182,00 |
| 30.06.2025 | 123,75 | 123,99 | 122,26 | 123,49 | 0,09% | 6.228.031,00 |
| 27.06.2025 | 121,98 | 123,79 | 121,64 | 123,38 | 1,02% | 9.786.277,00 |
| 26.06.2025 | 122,53 | 122,77 | 119,90 | 122,14 | -0,28% | 8.357.894,00 |
| 25.06.2025 | 124,74 | 124,75 | 122,45 | 122,48 | -1,70% | 4.669.739,00 |
| 24.06.2025 | 124,90 | 125,55 | 124,18 | 124,60 | -0,13% | 4.546.246,00 |
| 23.06.2025 | 123,45 | 124,97 | 122,72 | 124,76 | 1,02% | 4.073.068,00 |
| 20.06.2025 | 123,10 | 123,78 | 122,50 | 123,50 | 0,78% | 6.729.669,00 |
| 18.06.2025 | 123,45 | 123,50 | 122,41 | 122,54 | -0,38% | 4.924.817,00 |
| 17.06.2025 | 123,43 | 124,60 | 122,72 | 123,01 | -1,01% | 4.264.617,00 |
| 16.06.2025 | 124,30 | 125,32 | 124,08 | 124,27 | 0,29% | 4.930.204,00 |
| 13.06.2025 | 123,50 | 124,97 | 123,25 | 123,91 | -0,44% | 3.786.976,00 |
| 12.06.2025 | 124,38 | 124,94 | 123,56 | 124,46 | -0,06% | 4.087.897,00 |
| 11.06.2025 | 126,21 | 126,21 | 124,30 | 124,53 | -1,20% | 4.146.157,00 |
| 10.06.2025 | 125,98 | 126,58 | 125,46 | 126,04 | -0,25% | 4.684.992,00 |
| 09.06.2025 | 128,01 | 128,08 | 125,74 | 126,35 | -1,63% | 4.755.003,00 |
| 06.06.2025 | 127,94 | 128,79 | 127,30 | 128,45 | 0,85% | 4.612.870,00 |
| 05.06.2025 | 128,07 | 128,19 | 126,53 | 127,37 | -0,55% | 4.693.663,00 |
| 04.06.2025 | 128,18 | 129,07 | 127,55 | 128,07 | -0,04% | 4.437.320,00 |
| 03.06.2025 | 128,24 | 128,40 | 126,83 | 128,12 | -0,24% | 5.132.559,00 |
| 02.06.2025 | 126,40 | 128,46 | 125,88 | 128,43 | 1,21% | 6.270.989,00 |
| 30.05.2025 | 126,81 | 127,29 | 126,20 | 126,90 | -0,13% | 9.365.166,00 |
| 29.05.2025 | 127,58 | 127,93 | 126,70 | 127,07 | 0,67% | 6.410.908,00 |
| 28.05.2025 | 127,59 | 128,43 | 126,07 | 126,22 | -1,36% | 4.344.776,00 |
| 27.05.2025 | 126,73 | 128,24 | 126,36 | 127,96 | 1,80% | 7.198.158,00 |
| 23.05.2025 | 128,00 | 128,12 | 124,92 | 125,70 | -2,99% | 8.787.050,00 |
| 22.05.2025 | 130,38 | 131,36 | 129,12 | 129,58 | -1,11% | 5.341.818,00 |
| 21.05.2025 | 131,15 | 133,00 | 129,96 | 131,03 | -2,89% | 12.025.566,00 |
| 20.05.2025 | 135,15 | 135,85 | 134,26 | 134,93 | -0,07% | 7.061.093,00 |
| 19.05.2025 | 133,17 | 135,29 | 132,55 | 135,03 | 1,27% | 5.118.885,00 |
| 16.05.2025 | 133,00 | 133,90 | 132,48 | 133,34 | 0,23% | 4.874.422,00 |
| 15.05.2025 | 131,15 | 133,18 | 130,91 | 133,04 | 1,36% | 4.846.669,00 |
| 14.05.2025 | 130,50 | 131,52 | 130,00 | 131,25 | 0,33% | 5.763.519,00 |
| 13.05.2025 | 131,52 | 132,47 | 130,37 | 130,82 | -0,51% | 5.471.954,00 |
| 12.05.2025 | 130,48 | 131,54 | 128,63 | 131,49 | 2,65% | 4.810.642,00 |
| 09.05.2025 | 127,56 | 128,35 | 126,96 | 128,10 | 0,01% | 4.131.533,00 |
| 08.05.2025 | 129,07 | 130,27 | 127,73 | 128,09 | -0,44% | 4.443.710,00 |
| 07.05.2025 | 128,10 | 129,90 | 128,10 | 128,65 | 0,15% | 5.967.740,00 |
| 06.05.2025 | 127,89 | 128,87 | 127,48 | 128,46 | -0,37% | 3.472.139,00 |
| 05.05.2025 | 129,21 | 129,89 | 128,80 | 128,94 | -0,21% | 4.869.826,00 |
| 02.05.2025 | 129,00 | 129,78 | 128,23 | 129,21 | 1,24% | 4.720.798,00 |
| 01.05.2025 | 128,00 | 128,78 | 127,34 | 127,63 | -0,82% | 4.585.514,00 |
| 30.04.2025 | 127,98 | 128,87 | 126,52 | 128,68 | 0,51% | 5.685.804,00 |
| 29.04.2025 | 127,00 | 128,21 | 126,13 | 128,03 | 0,71% | 3.887.004,00 |
| 28.04.2025 | 126,73 | 127,79 | 126,11 | 127,13 | 0,45% | 3.573.437,00 |
| 25.04.2025 | 126,09 | 126,77 | 125,12 | 126,56 | 0,05% | 4.205.902,00 |
| 24.04.2025 | 125,20 | 127,03 | 123,92 | 126,50 | 0,80% | 4.626.181,00 |
| 23.04.2025 | 127,56 | 128,11 | 124,81 | 125,50 | -0,17% | 5.613.021,00 |
| 22.04.2025 | 124,70 | 126,76 | 124,00 | 125,71 | 1,40% | 4.989.297,00 |
| 21.04.2025 | 127,20 | 127,53 | 122,25 | 123,98 | -2,85% | 4.946.593,00 |
| 17.04.2025 | 126,77 | 127,98 | 126,18 | 127,62 | 1,04% | 5.555.222,00 |
| 16.04.2025 | 128,68 | 129,27 | 125,53 | 126,31 | -1,70% | 5.569.724,00 |
| 15.04.2025 | 130,44 | 131,30 | 128,29 | 128,50 | -1,61% | 5.020.853,00 |
| 14.04.2025 | 129,71 | 131,20 | 128,63 | 130,60 | 1,91% | 7.093.483,00 |
| 11.04.2025 | 126,53 | 129,02 | 125,90 | 128,15 | 0,53% | 6.935.531,00 |
| 10.04.2025 | 125,21 | 128,43 | 123,81 | 127,47 | 1,13% | 7.583.238,00 |
| 09.04.2025 | 119,82 | 128,99 | 119,75 | 126,05 | 5,02% | 12.134.379,00 |
| 08.04.2025 | 122,81 | 124,87 | 118,59 | 120,03 | 0,76% | 10.926.033,00 |
| 07.04.2025 | 120,18 | 123,99 | 116,37 | 119,13 | -2,48% | 12.898.492,00 |
| 04.04.2025 | 125,37 | 128,33 | 121,80 | 122,16 | -2,61% | 12.963.989,00 |
| 03.04.2025 | 123,79 | 128,00 | 123,13 | 125,43 | 0,40% | 11.388.106,00 |
| 02.04.2025 | 122,19 | 125,46 | 121,81 | 124,93 | 1,80% | 5.001.988,00 |
| 01.04.2025 | 121,49 | 122,88 | 121,25 | 122,72 | 0,76% | 4.782.143,00 |
| 31.03.2025 | 117,75 | 122,15 | 117,46 | 121,80 | 3,04% | 6.828.946,00 |
| 28.03.2025 | 120,02 | 120,27 | 117,21 | 118,21 | -1,96% | 3.742.427,00 |
| 27.03.2025 | 119,66 | 121,34 | 119,39 | 120,57 | 0,73% | 4.003.416,00 |
| 26.03.2025 | 119,87 | 120,53 | 119,33 | 119,70 | -0,15% | 3.005.490,00 |
| 25.03.2025 | 119,60 | 120,73 | 119,41 | 119,88 | 0,23% | 4.134.693,00 |