106,170€
-0,84%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 106,56 | 106,56 | 105,92 | 105,92 | -1,32% | 119,00 |
| 03.07.2025 | 106,36 | 107,34 | 106,36 | 107,34 | 1,65% | 359,00 |
| 02.07.2025 | 106,00 | 106,00 | 105,60 | 105,60 | -0,83% | 38,00 |
| 01.07.2025 | 104,68 | 106,64 | 104,20 | 106,48 | 2,17% | 472,00 |
| 30.06.2025 | 106,24 | 107,30 | 104,04 | 104,22 | -0,74% | 4.492,00 |
| 27.06.2025 | 103,20 | 105,24 | 103,20 | 105,00 | 0,27% | 521,00 |
| 26.06.2025 | 104,48 | 105,32 | 102,50 | 104,72 | -0,63% | 609,00 |
| 25.06.2025 | 107,02 | 107,96 | 105,38 | 105,38 | -1,79% | 972,00 |
| 24.06.2025 | 107,70 | 108,96 | 107,00 | 107,30 | -0,61% | 1.205,00 |
| 23.06.2025 | 107,98 | 108,10 | 107,22 | 107,96 | 1,33% | 2.376,00 |
| 20.06.2025 | 106,00 | 107,00 | 106,00 | 106,54 | 0,53% | 183,00 |
| 19.06.2025 | 106,98 | 106,98 | 105,98 | 105,98 | -1,05% | 171,00 |
| 18.06.2025 | 107,48 | 107,48 | 106,52 | 107,10 | -0,72% | 135,00 |
| 17.06.2025 | 106,62 | 107,88 | 106,16 | 107,88 | 0,47% | 175,00 |
| 16.06.2025 | 107,40 | 107,98 | 106,92 | 107,38 | 0,37% | 289,00 |
| 13.06.2025 | 107,10 | 108,06 | 105,98 | 106,98 | 0,41% | 230,00 |
| 12.06.2025 | 107,34 | 107,34 | 106,54 | 106,54 | -1,63% | 177,00 |
| 11.06.2025 | 110,76 | 110,76 | 108,30 | 108,30 | -1,65% | 124,00 |
| 10.06.2025 | 110,02 | 111,50 | 109,68 | 110,12 | -1,15% | 404,00 |
| 09.06.2025 | 112,38 | 113,58 | 110,20 | 111,40 | -1,29% | 337,00 |
| 06.06.2025 | 112,34 | 112,86 | 111,18 | 112,86 | 1,57% | 394,00 |
| 05.06.2025 | 111,64 | 112,82 | 110,78 | 111,12 | -1,51% | 521,00 |
| 04.06.2025 | 112,00 | 112,82 | 111,70 | 112,82 | 0,14% | 704,00 |
| 03.06.2025 | 111,52 | 112,94 | 111,52 | 112,66 | 0,50% | 372,00 |
| 02.06.2025 | 111,76 | 112,10 | 110,18 | 112,10 | 0,09% | 449,00 |
| 30.05.2025 | 111,16 | 112,00 | 111,12 | 112,00 | -0,67% | 117,00 |
| 29.05.2025 | 112,84 | 113,24 | 112,10 | 112,76 | 0,37% | 343,00 |
| 28.05.2025 | 112,94 | 113,66 | 112,34 | 112,34 | -0,43% | 722,00 |
| 27.05.2025 | 113,12 | 113,46 | 111,02 | 112,82 | -0,18% | 2.072,00 |
| 26.05.2025 | 110,98 | 114,48 | 110,98 | 113,02 | 2,34% | 2.590,00 |
| 23.05.2025 | 115,14 | 115,14 | 110,40 | 110,44 | -4,51% | 2.014,00 |
| 22.05.2025 | 115,12 | 117,02 | 114,92 | 115,66 | -0,07% | 136,00 |
| 21.05.2025 | 118,76 | 119,02 | 114,74 | 115,74 | -3,23% | 1.350,00 |
| 20.05.2025 | 119,48 | 121,48 | 119,14 | 119,60 | 0,15% | 1.293,00 |
| 19.05.2025 | 119,32 | 119,46 | 116,20 | 119,42 | -0,48% | 643,00 |
| 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 |