117,770€
0,14%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 117,84 | 118,09 | 117,63 | 117,82 | 0,19% | - |
| 22.01.2025 | 118,06 | 119,18 | 116,74 | 117,60 | -0,64% | 1.782,00 |
| 21.01.2025 | 117,60 | 119,22 | 117,60 | 118,36 | 0,41% | 1.751,00 |
| 20.01.2025 | 117,76 | 118,68 | 116,82 | 117,88 | -0,62% | 1.036,00 |
| 17.01.2025 | 117,58 | 119,10 | 117,58 | 118,62 | 1,80% | 1.527,00 |
| 16.01.2025 | 115,42 | 116,60 | 115,34 | 116,52 | 1,32% | 825,00 |
| 15.01.2025 | 115,56 | 116,90 | 115,00 | 115,00 | -1,84% | 794,00 |
| 14.01.2025 | 116,52 | 118,10 | 116,52 | 117,16 | 0,36% | 1.967,00 |
| 13.01.2025 | 116,92 | 118,18 | 116,24 | 116,74 | -1,30% | 1.332,00 |
| 10.01.2025 | 117,68 | 118,84 | 117,54 | 118,28 | -0,30% | 1.243,00 |
| 09.01.2025 | 117,50 | 118,68 | 117,50 | 118,64 | 0,90% | 1.207,00 |
| 08.01.2025 | 115,84 | 117,58 | 115,84 | 117,58 | 0,70% | 873,00 |
| 07.01.2025 | 115,92 | 117,04 | 115,82 | 116,76 | -0,05% | 1.338,00 |
| 06.01.2025 | 116,72 | 117,58 | 116,18 | 116,82 | -0,49% | 238,00 |
| 03.01.2025 | 117,60 | 118,64 | 116,82 | 117,40 | -0,84% | 892,00 |
| 02.01.2025 | 116,44 | 118,40 | 116,44 | 118,40 | -0,29% | 469,00 |
| 30.12.2024 | 117,98 | 118,94 | 117,98 | 118,74 | -0,18% | 90,00 |
| 27.12.2024 | 119,46 | 120,16 | 118,96 | 118,96 | 2,78% | 93,00 |
| 23.12.2024 | 118,00 | 118,18 | 115,74 | 115,74 | -2,01% | 394,00 |
| 20.12.2024 | 116,30 | 118,12 | 115,82 | 118,12 | 0,82% | 1.538,00 |
| 19.12.2024 | 116,48 | 117,62 | 116,48 | 117,16 | -1,06% | 1.877,00 |
| 18.12.2024 | 116,74 | 118,56 | 116,74 | 118,42 | 0,59% | 1.492,00 |
| 17.12.2024 | 117,24 | 118,26 | 117,24 | 117,72 | -0,71% | 2.510,00 |
| 16.12.2024 | 118,36 | 119,84 | 118,36 | 118,56 | -1,35% | 1.722,00 |
| 13.12.2024 | 120,54 | 121,74 | 119,82 | 120,18 | -0,50% | 2.823,00 |
| 12.12.2024 | 120,00 | 121,90 | 120,00 | 120,78 | -0,64% | 1.950,00 |
| 11.12.2024 | 121,36 | 122,30 | 121,36 | 121,56 | 0,98% | 1.827,00 |
| 10.12.2024 | 118,72 | 120,48 | 118,72 | 120,38 | 0,55% | 3.343,00 |
| 09.12.2024 | 119,12 | 120,62 | 118,72 | 119,72 | -0,12% | 2.798,00 |
| 06.12.2024 | 119,10 | 119,86 | 118,86 | 119,86 | 0,10% | 1.231,00 |
| 05.12.2024 | 118,62 | 120,08 | 118,62 | 119,74 | 0,83% | 3.108,00 |
| 04.12.2024 | 118,28 | 120,02 | 118,28 | 118,76 | 0,42% | 2.949,00 |
| 03.12.2024 | 119,90 | 120,96 | 118,26 | 118,26 | -1,94% | 1.712,00 |
| 02.12.2024 | 119,04 | 121,90 | 119,04 | 120,60 | 0,92% | 3.256,00 |
| 29.11.2024 | 120,06 | 121,74 | 119,46 | 119,50 | -1,79% | 2.210,00 |
| 28.11.2024 | 119,42 | 122,66 | 119,42 | 121,68 | 1,32% | 3.289,00 |
| 27.11.2024 | 120,82 | 121,12 | 119,78 | 120,10 | -0,33% | 3.297,00 |
| 26.11.2024 | 119,06 | 120,50 | 118,58 | 120,50 | 1,21% | 6.475,00 |
| 25.11.2024 | 116,16 | 119,06 | 115,68 | 119,06 | 2,73% | 3.809,00 |
| 22.11.2024 | 115,06 | 117,10 | 114,86 | 115,90 | 1,68% | 3.849,00 |
| 21.11.2024 | 113,04 | 114,52 | 112,56 | 113,98 | 1,06% | 5.344,00 |
| 20.11.2024 | 115,00 | 117,02 | 110,94 | 112,78 | -0,25% | 7.348,00 |
| 19.11.2024 | 112,74 | 115,10 | 112,10 | 113,06 | -0,16% | 4.314,00 |
| 18.11.2024 | 114,46 | 115,02 | 113,24 | 113,24 | -0,79% | 4.511,00 |
| 15.11.2024 | 112,74 | 114,14 | 112,66 | 114,14 | -0,73% | 972,00 |
| 14.11.2024 | 113,98 | 115,40 | 113,98 | 114,98 | 0,70% | 227,00 |
| 13.11.2024 | 112,28 | 114,18 | 112,28 | 114,18 | 1,30% | 225,00 |
| 12.11.2024 | 110,44 | 112,72 | 110,44 | 112,72 | 1,92% | 290,00 |
| 11.11.2024 | 109,70 | 111,52 | 109,70 | 110,60 | 0,73% | 325,00 |
| 08.11.2024 | 107,94 | 109,80 | 107,58 | 109,80 | 1,82% | 737,00 |
| 07.11.2024 | 107,06 | 107,84 | 107,06 | 107,84 | -1,96% | 195,00 |
| 06.11.2024 | 106,76 | 110,02 | 106,76 | 110,00 | 5,71% | 115,00 |
| 05.11.2024 | 103,12 | 104,06 | 103,12 | 104,06 | 0,27% | 50,00 |
| 04.11.2024 | 102,86 | 103,78 | 102,86 | 103,78 | 0,21% | 125,00 |
| 01.11.2024 | 103,56 | 103,56 | 103,56 | 103,56 | 0,15% | - |
| 31.10.2024 | 102,98 | 103,40 | 102,98 | 103,40 | -1,58% | 48,00 |
| 30.10.2024 | 105,06 | 105,06 | 105,06 | 105,06 | 0,19% | - |
| 29.10.2024 | 105,18 | 106,04 | 104,86 | 104,86 | -0,63% | 396,00 |
| 28.10.2024 | 105,32 | 105,74 | 105,32 | 105,52 | -0,42% | 192,00 |
| 25.10.2024 | 105,00 | 105,96 | 105,00 | 105,96 | 0,42% | 125,00 |
| 24.10.2024 | 105,52 | 105,52 | 105,52 | 105,52 | -1,60% | - |
| 23.10.2024 | 106,06 | 107,24 | 106,06 | 107,24 | 0,75% | 43,00 |
| 22.10.2024 | 106,32 | 106,44 | 106,22 | 106,44 | -0,11% | 125,00 |
| 21.10.2024 | 107,84 | 108,92 | 106,56 | 106,56 | -1,21% | 545,00 |
| 18.10.2024 | 107,86 | 107,86 | 107,86 | 107,86 | 0,22% | - |
| 17.10.2024 | 107,62 | 107,62 | 107,62 | 107,62 | 0,77% | - |
| 16.10.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -1,06% | - |
| 15.10.2024 | 105,46 | 107,94 | 105,34 | 107,94 | 4,13% | 228,00 |
| 14.10.2024 | 103,66 | 103,66 | 103,66 | 103,66 | 0,17% | - |
| 11.10.2024 | 102,52 | 103,48 | 102,52 | 103,48 | -1,73% | 200,00 |
| 10.10.2024 | 103,66 | 105,30 | 103,66 | 105,30 | 2,47% | 300,00 |
| 09.10.2024 | 102,76 | 102,76 | 102,76 | 102,76 | 1,08% | - |
| 08.10.2024 | 101,66 | 101,66 | 101,66 | 101,66 | -1,87% | - |
| 07.10.2024 | 104,08 | 105,16 | 103,60 | 103,60 | -1,24% | 180,00 |
| 04.10.2024 | 104,02 | 104,90 | 104,02 | 104,90 | -0,10% | 50,00 |
| 03.10.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -0,53% | - |
| 02.10.2024 | 104,40 | 105,56 | 104,40 | 105,56 | 0,51% | 50,00 |
| 01.10.2024 | 105,02 | 105,02 | 105,02 | 105,02 | -0,47% | - |
| 30.09.2024 | 104,70 | 105,52 | 104,70 | 105,52 | -0,66% | 50,00 |
| 27.09.2024 | 105,50 | 106,34 | 105,50 | 106,22 | 0,70% | 338,00 |
| 26.09.2024 | 105,92 | 106,88 | 105,48 | 105,48 | 0,67% | 1.289,00 |
| 25.09.2024 | 104,60 | 105,60 | 104,60 | 104,78 | -0,72% | 150,00 |
| 24.09.2024 | 104,94 | 105,54 | 104,94 | 105,54 | 0,17% | 75,00 |
| 23.09.2024 | 105,36 | 105,36 | 105,36 | 105,36 | -0,87% | 60,00 |
| 20.09.2024 | 105,48 | 106,42 | 105,48 | 106,28 | 0,00% | 165,00 |
| 19.09.2024 | 105,48 | 106,46 | 105,48 | 106,28 | 0,09% | 180,00 |
| 18.09.2024 | 105,64 | 106,82 | 105,64 | 106,18 | -1,48% | 578,00 |
| 17.09.2024 | 107,10 | 107,78 | 107,10 | 107,78 | 0,06% | 200,00 |
| 16.09.2024 | 107,54 | 108,34 | 107,54 | 107,72 | 0,34% | 90,00 |
| 13.09.2024 | 106,24 | 107,36 | 106,24 | 107,36 | -0,04% | 120,00 |
| 12.09.2024 | 106,78 | 107,40 | 106,78 | 107,40 | 0,28% | 78,00 |
| 11.09.2024 | 106,04 | 107,10 | 106,04 | 107,10 | 0,60% | 370,00 |
| 10.09.2024 | 106,30 | 106,46 | 106,30 | 106,46 | 0,87% | 190,00 |
| 09.09.2024 | 104,26 | 105,54 | 104,26 | 105,54 | 0,61% | 200,00 |
| 06.09.2024 | 105,80 | 106,42 | 104,88 | 104,90 | -1,63% | 643,00 |
| 05.09.2024 | 105,60 | 106,64 | 105,60 | 106,64 | 0,98% | 150,00 |
| 04.09.2024 | 105,76 | 106,56 | 105,60 | 105,60 | -0,86% | 246,00 |
| 03.09.2024 | 105,58 | 106,52 | 105,58 | 106,52 | 0,91% | 345,00 |
| 02.09.2024 | 105,32 | 105,56 | 105,32 | 105,56 | -1,22% | - |
| 30.08.2024 | 105,64 | 106,86 | 105,64 | 106,86 | -0,67% | 470,00 |