151,210$
1,09%
Echtzeit-Aktienkurs TE CONNECTIV.LTD. SF 0,57
Bid:
Ask:
Aktienkurse zur TE CONNECTIV.LTD. SF 0,57 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 150,81 | 151,99 | 149,21 | 150,09 | -0,81% | 1.045.108,00 |
| 12.12.2024 | 149,01 | 151,53 | 148,87 | 151,32 | 0,99% | 1.605.062,00 |
| 11.12.2024 | 151,10 | 152,23 | 149,79 | 149,83 | -0,28% | 1.166.026,00 |
| 10.12.2024 | 152,23 | 153,55 | 149,87 | 150,25 | -0,83% | 1.657.767,00 |
| 09.12.2024 | 153,52 | 154,69 | 151,28 | 151,50 | -0,59% | 1.901.096,00 |
| 06.12.2024 | 152,46 | 154,43 | 152,01 | 152,40 | -0,02% | 1.465.061,00 |
| 05.12.2024 | 154,10 | 154,67 | 152,34 | 152,43 | -0,50% | 964.146,00 |
| 04.12.2024 | 152,25 | 153,50 | 151,29 | 153,20 | 0,90% | 911.461,00 |
| 03.12.2024 | 153,16 | 154,66 | 151,60 | 151,84 | -1,61% | 1.384.103,00 |
| 02.12.2024 | 152,62 | 155,62 | 152,00 | 154,33 | 2,12% | 1.376.413,00 |
| 29.11.2024 | 151,89 | 152,00 | 150,47 | 151,12 | -0,02% | 684.983,00 |
| 27.11.2024 | 151,53 | 151,53 | 149,73 | 151,15 | 0,86% | 1.099.606,00 |
| 26.11.2024 | 152,81 | 153,14 | 149,60 | 149,86 | -1,88% | 1.285.592,00 |
| 25.11.2024 | 153,37 | 155,59 | 152,65 | 152,73 | 0,31% | 2.611.930,00 |
| 22.11.2024 | 148,92 | 153,92 | 148,92 | 152,26 | 3,00% | 1.715.477,00 |
| 20.11.2024 | 147,74 | 148,00 | 145,39 | 147,82 | 0,59% | 1.012.986,00 |
| 19.11.2024 | 146,59 | 148,06 | 145,65 | 146,95 | -0,95% | 1.813.534,00 |
| 18.11.2024 | 148,24 | 149,00 | 147,40 | 148,36 | 0,01% | 1.297.051,00 |
| 15.11.2024 | 152,08 | 152,12 | 148,08 | 148,35 | -3,20% | 1.722.590,00 |
| 14.11.2024 | 153,92 | 154,99 | 152,70 | 153,25 | -0,96% | 1.151.624,00 |
| 13.11.2024 | 156,90 | 156,90 | 153,74 | 154,74 | 0,89% | 1.426.460,00 |
| 12.11.2024 | 155,30 | 156,19 | 153,23 | 153,37 | -1,07% | 1.534.014,00 |
| 11.11.2024 | 155,19 | 155,54 | 153,52 | 155,03 | -0,02% | 1.267.011,00 |
| 08.11.2024 | 155,40 | 156,62 | 154,53 | 155,06 | -0,09% | 1.144.360,00 |
| 07.11.2024 | 155,27 | 156,06 | 154,22 | 155,20 | 0,30% | 1.189.827,00 |
| 06.11.2024 | 153,67 | 156,79 | 153,19 | 154,74 | 3,75% | 2.306.716,00 |
| 05.11.2024 | 149,78 | 151,58 | 147,99 | 149,14 | -0,64% | 1.456.907,00 |
| 04.11.2024 | 150,64 | 150,64 | 148,03 | 150,10 | 0,05% | 1.145.219,00 |
| 01.11.2024 | 146,83 | 150,87 | 146,80 | 150,02 | 1,76% | 1.516.568,00 |
| 31.10.2024 | 149,21 | 149,76 | 145,51 | 147,42 | -2,88% | 2.616.516,00 |
| 30.10.2024 | 152,50 | 153,00 | 146,62 | 151,79 | -0,56% | 2.710.890,00 |
| 29.10.2024 | 150,55 | 152,75 | 149,90 | 152,64 | 1,17% | 1.759.120,00 |
| 28.10.2024 | 149,46 | 151,10 | 149,17 | 150,87 | 1,17% | 1.235.724,00 |
| 25.10.2024 | 148,02 | 149,21 | 147,21 | 149,13 | 1,54% | 1.277.666,00 |
| 24.10.2024 | 146,58 | 147,26 | 145,71 | 146,87 | 0,96% | 1.304.927,00 |
| 23.10.2024 | 146,80 | 148,99 | 144,97 | 145,47 | -0,91% | 2.277.240,00 |
| 22.10.2024 | 146,32 | 147,37 | 144,07 | 146,80 | -0,63% | 1.502.272,00 |
| 21.10.2024 | 148,87 | 148,96 | 146,82 | 147,73 | -0,83% | 1.096.994,00 |
| 18.10.2024 | 148,36 | 149,86 | 147,67 | 148,97 | 0,74% | 3.266.036,00 |
| 17.10.2024 | 145,48 | 147,94 | 144,37 | 147,87 | 2,10% | 1.411.911,00 |
| 16.10.2024 | 146,15 | 146,55 | 144,69 | 144,83 | -1,00% | 1.360.375,00 |
| 15.10.2024 | 148,87 | 149,33 | 145,92 | 146,29 | -1,36% | 1.066.181,00 |
| 14.10.2024 | 146,88 | 148,64 | 146,32 | 148,31 | 0,54% | 1.325.344,00 |
| 11.10.2024 | 146,20 | 147,87 | 145,75 | 147,51 | 0,77% | 1.213.684,00 |
| 10.10.2024 | 146,43 | 148,08 | 146,31 | 146,39 | -0,71% | 1.197.680,00 |
| 09.10.2024 | 146,08 | 148,17 | 145,90 | 147,43 | 0,99% | 1.047.844,00 |
| 08.10.2024 | 144,16 | 146,18 | 143,97 | 145,99 | 0,98% | 1.643.816,00 |
| 07.10.2024 | 144,24 | 145,22 | 143,62 | 144,58 | -0,60% | 1.372.926,00 |
| 04.10.2024 | 146,50 | 146,55 | 143,67 | 145,45 | 0,53% | 1.318.922,00 |
| 03.10.2024 | 145,60 | 146,70 | 144,58 | 144,68 | -1,31% | 1.387.853,00 |
| 02.10.2024 | 147,36 | 149,15 | 146,08 | 146,60 | -0,58% | 1.372.097,00 |
| 01.10.2024 | 150,25 | 150,87 | 146,80 | 147,46 | -2,34% | 1.735.990,00 |
| 30.09.2024 | 151,75 | 151,75 | 148,77 | 150,99 | -0,15% | 1.504.261,00 |
| 27.09.2024 | 150,30 | 151,67 | 149,16 | 151,22 | 1,10% | 1.349.213,00 |
| 26.09.2024 | 147,77 | 149,69 | 147,66 | 149,58 | 2,61% | 1.986.226,00 |
| 25.09.2024 | 148,00 | 148,43 | 145,28 | 145,78 | -2,02% | 1.693.720,00 |
| 24.09.2024 | 148,96 | 149,99 | 147,90 | 148,78 | 0,20% | 1.070.598,00 |
| 23.09.2024 | 148,26 | 149,02 | 147,65 | 148,49 | 0,26% | 1.128.583,00 |
| 20.09.2024 | 148,23 | 148,76 | 146,72 | 148,11 | -0,85% | 3.133.987,00 |
| 19.09.2024 | 149,89 | 150,23 | 148,48 | 149,38 | 2,37% | 1.109.794,00 |
| 18.09.2024 | 148,77 | 148,78 | 145,77 | 145,92 | -1,26% | 1.430.505,00 |
| 17.09.2024 | 146,77 | 149,32 | 146,31 | 147,78 | 1,30% | 1.633.647,00 |
| 16.09.2024 | 146,12 | 146,34 | 144,94 | 145,88 | 0,03% | 1.491.311,00 |
| 13.09.2024 | 144,85 | 146,18 | 144,45 | 145,84 | 1,19% | 1.896.373,00 |
| 12.09.2024 | 143,35 | 144,50 | 142,29 | 144,12 | -0,08% | 2.272.981,00 |
| 11.09.2024 | 143,77 | 144,53 | 140,60 | 144,24 | 0,17% | 2.652.339,00 |
| 10.09.2024 | 144,65 | 145,38 | 143,62 | 144,00 | -0,57% | 1.746.862,00 |
| 09.09.2024 | 145,03 | 146,10 | 143,45 | 144,82 | 1,00% | 1.574.714,00 |
| 06.09.2024 | 146,92 | 148,09 | 142,93 | 143,38 | -2,51% | 1.772.920,00 |
| 05.09.2024 | 148,17 | 148,17 | 145,81 | 147,07 | -0,41% | 1.299.590,00 |
| 04.09.2024 | 147,81 | 148,69 | 146,65 | 147,68 | -0,49% | 1.604.424,00 |
| 03.09.2024 | 152,00 | 152,86 | 147,78 | 148,40 | -3,39% | 1.382.848,00 |
| 30.08.2024 | 152,65 | 153,83 | 151,90 | 153,60 | 1,39% | 1.855.724,00 |
| 29.08.2024 | 152,14 | 153,50 | 151,03 | 151,49 | 0,17% | 1.867.051,00 |
| 28.08.2024 | 152,16 | 153,16 | 150,87 | 151,24 | -0,41% | 930.321,00 |
| 27.08.2024 | 152,05 | 152,61 | 151,35 | 151,87 | -0,44% | 812.324,00 |
| 26.08.2024 | 153,09 | 154,21 | 152,37 | 152,54 | -0,35% | 992.147,00 |
| 23.08.2024 | 151,46 | 153,19 | 151,07 | 153,08 | 1,59% | 1.630.394,00 |
| 22.08.2024 | 152,88 | 153,44 | 150,40 | 150,69 | -1,32% | 998.923,00 |
| 21.08.2024 | 151,30 | 152,95 | 151,20 | 152,71 | 1,75% | 1.075.213,00 |
| 20.08.2024 | 150,18 | 151,30 | 149,90 | 150,08 | -0,29% | 759.671,00 |
| 19.08.2024 | 149,74 | 150,58 | 148,78 | 150,51 | 0,72% | 825.614,00 |
| 16.08.2024 | 148,74 | 149,55 | 148,06 | 149,43 | 0,26% | 1.022.107,00 |
| 15.08.2024 | 147,24 | 149,20 | 146,30 | 149,04 | 2,69% | 1.099.192,00 |
| 14.08.2024 | 146,66 | 146,66 | 145,03 | 145,13 | -0,89% | 1.254.336,00 |
| 13.08.2024 | 146,20 | 146,79 | 145,05 | 146,43 | 1,20% | 1.033.413,00 |
| 12.08.2024 | 144,26 | 145,45 | 143,89 | 144,70 | 0,49% | 995.182,00 |
| 09.08.2024 | 142,76 | 144,47 | 142,50 | 143,99 | 0,37% | 1.085.692,00 |
| 08.08.2024 | 142,98 | 143,57 | 141,66 | 143,46 | 1,05% | 2.187.051,00 |
| 07.08.2024 | 144,78 | 145,93 | 141,93 | 141,97 | -0,67% | 2.465.938,00 |
| 06.08.2024 | 143,84 | 146,13 | 142,90 | 142,93 | -0,36% | 1.879.633,00 |
| 05.08.2024 | 146,83 | 146,90 | 141,69 | 143,44 | -1,35% | 2.108.410,00 |
| 02.08.2024 | 148,11 | 148,43 | 144,89 | 145,40 | -3,27% | 1.980.480,00 |
| 01.08.2024 | 155,04 | 156,18 | 149,25 | 150,31 | -2,60% | 1.742.634,00 |
| 31.07.2024 | 153,10 | 156,23 | 151,35 | 154,33 | 0,90% | 1.893.837,00 |
| 30.07.2024 | 155,84 | 156,39 | 152,26 | 152,95 | -1,81% | 1.414.901,00 |
| 29.07.2024 | 156,38 | 156,66 | 154,37 | 155,77 | -0,39% | 1.347.978,00 |
| 26.07.2024 | 156,73 | 157,48 | 155,45 | 156,38 | 1,19% | 1.185.249,00 |
| 25.07.2024 | 156,55 | 157,97 | 154,37 | 154,54 | -1,47% | 2.566.137,00 |
| 24.07.2024 | 153,85 | 159,98 | 152,65 | 156,85 | 3,60% | 4.340.332,00 |