145,210$
0,19%
Echtzeit-Aktienkurs TE Connectivity Ltd.
Bid:
Ask:
Aktienkurse zur TE Connectivity Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 145,73 | 146,05 | 144,88 | 145,16 | 0,16% | 185.741,00 |
27.03.2024 | 142,73 | 145,24 | 142,73 | 144,93 | 2,33% | 2.502.158,00 |
26.03.2024 | 141,66 | 142,28 | 141,44 | 141,63 | 0,01% | 1.625.456,00 |
25.03.2024 | 144,00 | 144,00 | 141,59 | 141,61 | -1,19% | 1.757.225,00 |
22.03.2024 | 143,89 | 144,44 | 143,12 | 143,31 | -0,47% | 1.526.739,00 |
21.03.2024 | 142,67 | 145,02 | 142,48 | 143,99 | 1,88% | 3.178.907,00 |
20.03.2024 | 140,99 | 142,00 | 140,08 | 141,33 | 0,47% | 1.767.384,00 |
19.03.2024 | 139,86 | 141,44 | 139,77 | 140,67 | 0,48% | 2.136.373,00 |
18.03.2024 | 140,09 | 141,49 | 139,90 | 140,00 | 0,60% | 2.487.532,00 |
15.03.2024 | 138,16 | 139,84 | 138,16 | 139,16 | -0,21% | 2.979.157,00 |
14.03.2024 | 140,98 | 141,29 | 138,90 | 139,45 | -1,37% | 1.712.736,00 |
13.03.2024 | 141,04 | 141,87 | 140,59 | 141,39 | 0,60% | 1.524.899,00 |
12.03.2024 | 142,13 | 142,13 | 140,24 | 140,54 | -0,35% | 1.651.442,00 |
11.03.2024 | 139,46 | 141,46 | 139,46 | 141,03 | 0,36% | 2.153.539,00 |
08.03.2024 | 142,85 | 143,27 | 140,37 | 140,53 | -1,35% | 2.069.071,00 |
07.03.2024 | 142,00 | 143,08 | 141,73 | 142,46 | 0,74% | 1.820.754,00 |
06.03.2024 | 141,83 | 143,27 | 141,34 | 141,41 | 0,83% | 2.581.645,00 |
05.03.2024 | 142,25 | 143,30 | 139,75 | 140,24 | -1,97% | 2.239.867,00 |
04.03.2024 | 143,65 | 144,11 | 143,04 | 143,06 | -0,47% | 2.103.549,00 |
01.03.2024 | 143,29 | 144,17 | 142,32 | 143,74 | 0,13% | 1.626.660,00 |
29.02.2024 | 144,07 | 144,47 | 143,07 | 143,56 | 0,32% | 2.654.425,00 |
28.02.2024 | 143,03 | 144,11 | 142,67 | 143,10 | -0,37% | 1.584.439,00 |
27.02.2024 | 143,83 | 144,43 | 143,08 | 143,63 | 0,59% | 2.420.385,00 |
26.02.2024 | 143,17 | 143,69 | 142,62 | 142,79 | -0,22% | 1.066.877,00 |
23.02.2024 | 144,00 | 144,33 | 142,45 | 143,11 | -0,36% | 1.273.462,00 |
22.02.2024 | 143,55 | 144,03 | 142,21 | 143,63 | 2,05% | 1.623.987,00 |
21.02.2024 | 140,25 | 140,93 | 139,76 | 140,74 | 0,37% | 1.742.254,00 |
20.02.2024 | 141,04 | 141,44 | 139,36 | 140,22 | -1,53% | 1.716.324,00 |
16.02.2024 | 143,22 | 144,06 | 142,30 | 142,40 | -0,54% | 1.951.760,00 |
15.02.2024 | 142,80 | 144,63 | 142,77 | 143,17 | 0,26% | 2.069.994,00 |
14.02.2024 | 141,92 | 142,96 | 141,12 | 142,80 | 1,46% | 2.539.825,00 |
13.02.2024 | 141,19 | 142,06 | 139,31 | 140,74 | -1,78% | 1.414.921,00 |
12.02.2024 | 143,94 | 145,01 | 143,08 | 143,29 | -0,53% | 1.764.616,00 |
09.02.2024 | 143,16 | 144,45 | 142,74 | 144,05 | 0,66% | 1.401.721,00 |
08.02.2024 | 142,20 | 143,25 | 141,53 | 143,11 | 0,79% | 1.266.004,00 |
07.02.2024 | 141,80 | 142,49 | 140,85 | 141,99 | 0,31% | 2.573.797,00 |
06.02.2024 | 140,76 | 141,79 | 140,11 | 141,55 | 0,54% | 1.867.345,00 |
05.02.2024 | 142,13 | 142,46 | 140,26 | 140,79 | -1,42% | 1.632.890,00 |
02.02.2024 | 141,72 | 143,54 | 141,05 | 142,82 | 0,40% | 1.315.004,00 |
01.02.2024 | 142,50 | 142,61 | 140,20 | 142,25 | 0,04% | 2.787.654,00 |
31.01.2024 | 144,00 | 144,57 | 141,99 | 142,19 | -2,09% | 2.357.110,00 |
30.01.2024 | 145,81 | 146,84 | 145,19 | 145,23 | -0,30% | 1.233.139,00 |
29.01.2024 | 143,04 | 145,73 | 142,60 | 145,67 | 0,82% | 1.825.493,00 |
26.01.2024 | 145,80 | 145,82 | 143,47 | 144,48 | 0,15% | 3.302.368,00 |
25.01.2024 | 144,52 | 145,00 | 142,86 | 144,26 | 0,44% | 3.599.871,00 |
24.01.2024 | 143,39 | 146,83 | 141,55 | 143,63 | 6,67% | 3.979.178,00 |
23.01.2024 | 133,64 | 135,19 | 133,57 | 134,65 | 1,09% | 2.024.531,00 |
22.01.2024 | 133,00 | 134,09 | 133,00 | 133,20 | 0,50% | 2.413.636,00 |
19.01.2024 | 131,16 | 132,54 | 129,92 | 132,54 | 1,59% | 2.624.596,00 |
18.01.2024 | 130,00 | 130,47 | 128,91 | 130,46 | 1,03% | 2.997.541,00 |
17.01.2024 | 129,33 | 130,20 | 128,52 | 129,13 | -1,23% | 2.045.132,00 |
16.01.2024 | 131,17 | 131,49 | 128,70 | 130,74 | -0,90% | 2.580.547,00 |
12.01.2024 | 132,25 | 133,32 | 131,46 | 131,93 | -0,13% | 1.973.176,00 |
11.01.2024 | 132,92 | 133,24 | 131,22 | 132,10 | -0,80% | 2.098.498,00 |
10.01.2024 | 133,00 | 133,52 | 132,47 | 133,17 | 0,01% | 1.840.994,00 |
09.01.2024 | 132,07 | 133,81 | 132,07 | 133,16 | -0,52% | 1.268.959,00 |
08.01.2024 | 133,62 | 134,19 | 132,52 | 133,85 | 1,13% | 1.523.299,00 |
05.01.2024 | 131,76 | 133,30 | 131,56 | 132,35 | -0,08% | 1.825.685,00 |
04.01.2024 | 135,00 | 135,04 | 131,96 | 132,46 | -3,41% | 2.634.685,00 |
03.01.2024 | 137,77 | 138,14 | 136,84 | 137,13 | -1,29% | 1.612.725,00 |
02.01.2024 | 139,29 | 139,70 | 138,09 | 138,92 | -1,12% | 1.359.571,00 |
29.12.2023 | 140,69 | 141,23 | 140,04 | 140,50 | -0,40% | 795.912,00 |
28.12.2023 | 141,16 | 141,34 | 140,44 | 141,07 | 0,21% | 626.136,00 |
27.12.2023 | 141,27 | 141,46 | 140,24 | 140,77 | -0,40% | 808.081,00 |
26.12.2023 | 141,20 | 141,78 | 140,51 | 141,33 | 0,26% | 657.410,00 |
22.12.2023 | 140,70 | 141,61 | 139,96 | 140,97 | 0,78% | 786.547,00 |
21.12.2023 | 139,49 | 140,04 | 138,63 | 139,88 | 0,99% | 1.045.767,00 |
20.12.2023 | 140,31 | 141,64 | 138,42 | 138,51 | -1,85% | 1.504.255,00 |
19.12.2023 | 141,43 | 142,00 | 140,65 | 141,12 | 0,10% | 1.162.365,00 |
18.12.2023 | 141,87 | 142,05 | 140,88 | 140,98 | -0,45% | 1.262.962,00 |
15.12.2023 | 141,75 | 142,88 | 139,12 | 141,62 | -1,20% | 3.172.319,00 |
14.12.2023 | 139,39 | 143,81 | 138,98 | 143,34 | 3,95% | 2.004.836,00 |
13.12.2023 | 137,22 | 138,00 | 135,11 | 137,89 | 1,76% | 1.284.391,00 |
12.12.2023 | 135,80 | 136,05 | 135,01 | 135,50 | -0,19% | 1.001.796,00 |
11.12.2023 | 134,06 | 136,31 | 133,71 | 135,76 | 1,83% | 1.170.299,00 |
08.12.2023 | 132,02 | 133,69 | 131,46 | 133,32 | 0,72% | 1.445.577,00 |
07.12.2023 | 131,56 | 132,91 | 130,82 | 132,37 | 0,87% | 1.220.527,00 |
06.12.2023 | 130,81 | 131,88 | 130,28 | 131,23 | 1,19% | 1.079.263,00 |
05.12.2023 | 130,31 | 130,31 | 128,81 | 129,69 | -1,00% | 941.088,00 |
04.12.2023 | 130,87 | 131,85 | 130,58 | 131,00 | -0,76% | 2.145.293,00 |
01.12.2023 | 130,64 | 132,48 | 130,16 | 132,00 | 0,76% | 1.368.741,00 |
30.11.2023 | 131,14 | 131,25 | 129,73 | 131,00 | 0,44% | 2.045.941,00 |
29.11.2023 | 131,03 | 131,74 | 130,39 | 130,43 | 0,18% | 1.156.276,00 |
28.11.2023 | 130,52 | 131,27 | 129,82 | 130,19 | -0,35% | 1.315.616,00 |
27.11.2023 | 130,34 | 131,31 | 130,24 | 130,65 | -0,31% | 1.558.740,00 |
24.11.2023 | 131,22 | 131,52 | 130,78 | 131,06 | -0,21% | 573.882,00 |
22.11.2023 | 131,66 | 132,11 | 130,96 | 131,33 | 0,47% | 956.843,00 |
21.11.2023 | 131,00 | 131,36 | 130,21 | 130,71 | -0,42% | 853.029,00 |
20.11.2023 | 131,16 | 131,98 | 130,80 | 131,26 | -0,15% | 1.348.165,00 |
17.11.2023 | 132,21 | 132,35 | 130,96 | 131,46 | 0,09% | 1.425.907,00 |
16.11.2023 | 131,36 | 132,42 | 130,52 | 131,34 | -0,33% | 1.577.767,00 |
15.11.2023 | 131,22 | 133,21 | 131,04 | 131,77 | 0,93% | 1.702.555,00 |
14.11.2023 | 127,04 | 130,77 | 126,87 | 130,55 | 4,47% | 1.678.027,00 |
13.11.2023 | 125,93 | 126,40 | 124,95 | 124,97 | -1,33% | 1.038.519,00 |
10.11.2023 | 124,48 | 127,07 | 123,79 | 126,65 | 2,05% | 1.673.073,00 |
09.11.2023 | 125,75 | 126,11 | 124,04 | 124,10 | -0,75% | 1.371.678,00 |
08.11.2023 | 125,20 | 125,92 | 124,25 | 125,04 | 0,00% | 1.233.867,00 |
07.11.2023 | 125,21 | 125,81 | 124,87 | 125,04 | -0,68% | 1.449.801,00 |
06.11.2023 | 125,88 | 126,04 | 125,21 | 125,89 | 0,10% | 1.229.414,00 |
03.11.2023 | 125,31 | 127,17 | 125,05 | 125,76 | 1,39% | 1.318.198,00 |