119,620€
0,39%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 119,30 | 120,22 | 118,20 | 120,00 | 0,70% | 215,00 |
| 15.05.2025 | 116,84 | 119,16 | 114,58 | 119,16 | 1,19% | 1.061,00 |
| 14.05.2025 | 117,58 | 117,80 | 115,94 | 117,76 | 0,72% | 577,00 |
| 13.05.2025 | 117,40 | 119,06 | 116,92 | 116,92 | -1,20% | 439,00 |
| 12.05.2025 | 116,44 | 119,28 | 115,84 | 118,34 | 4,12% | 1.068,00 |
| 09.05.2025 | 114,64 | 114,64 | 113,26 | 113,66 | -0,47% | 134,00 |
| 08.05.2025 | 113,88 | 115,06 | 113,88 | 114,20 | 0,63% | 384,00 |
| 07.05.2025 | 114,28 | 114,28 | 112,58 | 113,48 | 0,34% | 145,00 |
| 06.05.2025 | 114,20 | 114,20 | 113,10 | 113,10 | -0,91% | 73,00 |
| 05.05.2025 | 113,76 | 114,40 | 112,82 | 114,14 | -0,24% | 205,00 |
| 02.05.2025 | 112,18 | 114,42 | 112,18 | 114,42 | 2,07% | 507,00 |
| 30.04.2025 | 112,86 | 113,44 | 112,00 | 112,10 | 1,12% | 167,00 |
| 29.04.2025 | 112,30 | 112,74 | 110,86 | 110,86 | 0,20% | 502,00 |
| 28.04.2025 | 110,22 | 111,86 | 110,22 | 110,64 | -0,59% | 284,00 |
| 25.04.2025 | 111,88 | 112,40 | 111,18 | 111,30 | -0,27% | 652,00 |
| 24.04.2025 | 109,24 | 111,70 | 109,24 | 111,60 | 0,79% | 151,00 |
| 23.04.2025 | 111,82 | 112,82 | 110,72 | 110,72 | 0,99% | 1.264,00 |
| 22.04.2025 | 108,34 | 109,64 | 108,04 | 109,64 | -2,54% | 396,00 |
| 17.04.2025 | 111,80 | 112,50 | 111,16 | 112,50 | 2,16% | 179,00 |
| 16.04.2025 | 112,52 | 115,00 | 110,12 | 110,12 | -3,40% | 901,00 |
| 15.04.2025 | 115,40 | 116,84 | 114,00 | 114,00 | -0,87% | 1.123,00 |
| 14.04.2025 | 112,72 | 115,46 | 112,50 | 115,00 | 1,02% | 1.118,00 |
| 11.04.2025 | 113,00 | 114,48 | 111,84 | 113,84 | -0,02% | 615,00 |
| 10.04.2025 | 114,90 | 115,18 | 112,00 | 113,86 | -0,96% | 848,00 |
| 09.04.2025 | 108,00 | 117,00 | 107,00 | 114,96 | 4,70% | 1.039,00 |
| 08.04.2025 | 110,74 | 114,22 | 109,80 | 109,80 | 0,75% | 1.257,00 |
| 07.04.2025 | 107,20 | 111,42 | 104,44 | 108,98 | -2,92% | 3.151,00 |
| 04.04.2025 | 112,88 | 116,70 | 111,72 | 112,26 | -1,44% | 3.165,00 |
| 03.04.2025 | 108,38 | 114,90 | 106,74 | 113,90 | -0,96% | 2.165,00 |
| 02.04.2025 | 114,00 | 115,44 | 111,86 | 115,00 | 1,34% | 1.853,00 |
| 01.04.2025 | 112,72 | 113,48 | 111,90 | 113,48 | 0,75% | 216,00 |
| 31.03.2025 | 108,64 | 112,70 | 107,74 | 112,64 | 3,82% | 1.036,00 |
| 28.03.2025 | 111,82 | 112,26 | 108,50 | 108,50 | -3,37% | 442,00 |
| 27.03.2025 | 110,94 | 112,38 | 110,94 | 112,28 | 1,10% | 1.463,00 |
| 26.03.2025 | 111,14 | 111,52 | 110,90 | 111,06 | -0,18% | 632,00 |
| 25.03.2025 | 110,98 | 111,26 | 110,68 | 111,26 | 0,69% | 262,00 |
| 24.03.2025 | 108,02 | 110,50 | 108,02 | 110,50 | 3,31% | 1.013,00 |
| 21.03.2025 | 107,40 | 107,40 | 105,94 | 106,96 | -0,50% | 545,00 |
| 20.03.2025 | 108,48 | 109,16 | 107,38 | 107,50 | -0,74% | 1.973,00 |
| 19.03.2025 | 106,56 | 108,30 | 106,56 | 108,30 | 3,10% | 112,00 |
| 18.03.2025 | 104,50 | 105,04 | 104,38 | 105,04 | 0,56% | 366,00 |
| 17.03.2025 | 104,18 | 104,58 | 103,38 | 104,46 | 0,77% | 545,00 |
| 14.03.2025 | 105,18 | 105,18 | 103,34 | 103,66 | -0,06% | 903,00 |
| 13.03.2025 | 105,54 | 106,22 | 103,36 | 103,72 | -1,93% | 1.672,00 |
| 12.03.2025 | 107,20 | 107,68 | 105,36 | 105,76 | -1,08% | 1.448,00 |
| 11.03.2025 | 108,02 | 108,02 | 106,08 | 106,92 | -1,60% | 1.779,00 |
| 10.03.2025 | 110,00 | 110,00 | 108,06 | 108,66 | -1,90% | 1.085,00 |
| 07.03.2025 | 111,10 | 111,96 | 108,50 | 110,76 | -0,75% | 1.835,00 |
| 06.03.2025 | 113,34 | 113,54 | 111,60 | 111,60 | -2,29% | 887,00 |
| 05.03.2025 | 115,24 | 115,24 | 112,70 | 114,22 | -1,60% | 391,00 |
| 04.03.2025 | 117,16 | 117,16 | 115,14 | 116,08 | -1,46% | 2.754,00 |
| 03.03.2025 | 119,40 | 120,04 | 117,80 | 117,80 | -0,96% | 392,00 |
| 28.02.2025 | 118,94 | 119,56 | 118,74 | 118,94 | -0,12% | 556,00 |
| 27.02.2025 | 119,08 | 120,32 | 118,34 | 119,08 | -0,62% | 499,00 |
| 26.02.2025 | 117,98 | 121,60 | 114,02 | 119,82 | 2,04% | 1.499,00 |
| 25.02.2025 | 116,50 | 117,42 | 115,40 | 117,42 | 0,79% | 504,00 |
| 24.02.2025 | 115,38 | 116,88 | 115,38 | 116,50 | 0,43% | 397,00 |
| 21.02.2025 | 116,74 | 117,90 | 116,00 | 116,00 | -0,96% | 184,00 |
| 20.02.2025 | 118,46 | 118,46 | 116,42 | 117,12 | -1,05% | 892,00 |
| 19.02.2025 | 118,04 | 119,28 | 117,92 | 118,36 | -0,05% | 305,00 |
| 18.02.2025 | 120,40 | 121,12 | 117,14 | 118,42 | -1,64% | 1.421,00 |
| 17.02.2025 | 118,76 | 122,20 | 118,52 | 120,40 | 0,25% | 1.886,00 |
| 14.02.2025 | 120,86 | 122,14 | 120,10 | 120,10 | -0,43% | 1.446,00 |
| 13.02.2025 | 119,50 | 120,62 | 119,50 | 120,62 | 0,84% | 285,00 |
| 12.02.2025 | 120,72 | 120,72 | 119,30 | 119,62 | -0,32% | 313,00 |
| 11.02.2025 | 121,30 | 121,50 | 120,00 | 120,00 | -1,20% | 687,00 |
| 10.02.2025 | 120,64 | 121,56 | 120,20 | 121,46 | 0,61% | 353,00 |
| 07.02.2025 | 121,50 | 122,88 | 120,72 | 120,72 | -0,77% | 1.122,00 |
| 06.02.2025 | 120,50 | 122,78 | 120,40 | 121,66 | 1,57% | 923,00 |
| 05.02.2025 | 120,56 | 120,98 | 119,22 | 119,78 | -0,22% | 1.093,00 |
| 04.02.2025 | 119,54 | 120,54 | 119,54 | 120,04 | -1,07% | 286,00 |
| 03.02.2025 | 119,88 | 121,80 | 119,38 | 121,34 | 0,63% | 690,00 |
| 31.01.2025 | 121,92 | 121,98 | 120,58 | 120,58 | -0,17% | 572,00 |
| 30.01.2025 | 119,16 | 121,42 | 119,16 | 120,78 | 0,38% | 523,00 |
| 29.01.2025 | 118,78 | 120,48 | 118,78 | 120,32 | 0,62% | 994,00 |
| 28.01.2025 | 120,24 | 120,24 | 118,58 | 119,58 | 0,30% | 470,00 |
| 27.01.2025 | 115,88 | 119,22 | 115,76 | 119,22 | 1,41% | 468,00 |
| 24.01.2025 | 116,38 | 117,56 | 116,22 | 117,56 | -0,14% | 533,00 |
| 23.01.2025 | 117,40 | 118,32 | 117,24 | 117,72 | 0,48% | 1.399,00 |
| 22.01.2025 | 118,90 | 119,50 | 116,68 | 117,16 | -0,48% | 974,00 |
| 21.01.2025 | 118,22 | 118,92 | 117,72 | 117,72 | -0,32% | 192,00 |
| 20.01.2025 | 118,72 | 118,82 | 117,62 | 118,10 | -0,59% | 325,00 |
| 17.01.2025 | 118,10 | 119,06 | 118,10 | 118,80 | 0,93% | 610,00 |
| 16.01.2025 | 115,44 | 117,70 | 115,18 | 117,70 | 1,50% | 1.357,00 |
| 15.01.2025 | 116,26 | 116,46 | 115,00 | 115,96 | 0,00% | 496,00 |
| 14.01.2025 | 117,10 | 117,76 | 115,70 | 115,96 | -0,91% | 954,00 |
| 13.01.2025 | 117,00 | 117,02 | 115,80 | 117,02 | -0,27% | 63,00 |
| 10.01.2025 | 117,60 | 119,02 | 117,34 | 117,34 | -0,96% | 300,00 |
| 09.01.2025 | 117,86 | 118,48 | 117,56 | 118,48 | 0,32% | 227,00 |
| 08.01.2025 | 116,94 | 118,10 | 116,04 | 118,10 | 1,34% | 1.308,00 |
| 07.01.2025 | 116,62 | 117,10 | 115,82 | 116,54 | -0,03% | 488,00 |
| 06.01.2025 | 117,52 | 117,52 | 116,38 | 116,58 | -1,00% | 421,00 |
| 03.01.2025 | 118,52 | 118,96 | 117,30 | 117,76 | -0,05% | 21.993,00 |
| 02.01.2025 | 117,22 | 118,52 | 117,10 | 117,82 | -0,25% | 308,00 |
| 30.12.2024 | 118,98 | 119,30 | 118,06 | 118,12 | -0,94% | 310,00 |
| 27.12.2024 | 119,52 | 120,20 | 119,16 | 119,24 | 2,56% | 355,00 |
| 23.12.2024 | 117,68 | 118,90 | 116,00 | 116,26 | -0,94% | 1.127,00 |
| 20.12.2024 | 116,74 | 117,84 | 115,66 | 117,36 | 0,27% | 327,00 |
| 19.12.2024 | 117,42 | 117,44 | 117,04 | 117,04 | -0,95% | 44,00 |
| 18.12.2024 | 117,84 | 118,74 | 117,50 | 118,16 | 0,56% | 142,00 |