113,510€
-1,46%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 112,38 | 115,38 | 107,17 | 113,81 | -1,20% | 17,00 |
| 02.04.2025 | 113,56 | 115,56 | 112,24 | 115,19 | 1,27% | - |
| 01.04.2025 | 112,67 | 113,84 | 111,49 | 113,74 | 0,87% | 1.264,00 |
| 31.03.2025 | 109,11 | 112,91 | 107,41 | 112,76 | 3,28% | 433,00 |
| 28.03.2025 | 110,98 | 112,23 | 108,32 | 109,18 | -2,21% | 90,00 |
| 27.03.2025 | 110,92 | 112,40 | 110,76 | 111,65 | 0,31% | - |
| 26.03.2025 | 110,76 | 111,83 | 110,52 | 111,31 | 0,12% | 60,00 |
| 25.03.2025 | 110,74 | 111,59 | 110,45 | 111,18 | 0,42% | 10,00 |
| 24.03.2025 | 107,42 | 110,85 | 106,97 | 110,72 | 3,17% | - |
| 21.03.2025 | 107,87 | 108,86 | 105,30 | 107,32 | 0,02% | - |
| 20.03.2025 | 108,16 | 109,02 | 106,70 | 107,30 | -0,79% | - |
| 19.03.2025 | 105,53 | 108,52 | 105,36 | 108,15 | 2,69% | - |
| 18.03.2025 | 104,89 | 106,02 | 104,38 | 105,32 | 0,45% | - |
| 17.03.2025 | 104,07 | 105,74 | 103,61 | 104,85 | 0,77% | 65,00 |
| 14.03.2025 | 104,69 | 104,85 | 103,14 | 104,05 | -0,12% | 53,00 |
| 13.03.2025 | 105,94 | 106,64 | 103,22 | 104,18 | -1,66% | 10,00 |
| 12.03.2025 | 107,06 | 107,85 | 105,28 | 105,94 | -0,70% | 92,00 |
| 11.03.2025 | 108,67 | 108,90 | 105,91 | 106,69 | -2,01% | 161,00 |
| 10.03.2025 | 110,08 | 110,58 | 108,13 | 108,88 | -0,87% | 84,00 |
| 07.03.2025 | 112,39 | 113,05 | 108,05 | 109,84 | -1,64% | 67,00 |
| 06.03.2025 | 114,18 | 114,18 | 111,58 | 111,67 | -2,05% | - |
| 05.03.2025 | 114,57 | 116,08 | 112,79 | 114,01 | -0,58% | 50,00 |
| 04.03.2025 | 118,62 | 119,06 | 114,46 | 114,68 | -2,57% | 330,00 |
| 03.03.2025 | 119,72 | 120,23 | 117,50 | 117,70 | -2,10% | - |
| 28.02.2025 | 119,32 | 120,25 | 118,86 | 120,23 | 1,32% | 102,00 |
| 27.02.2025 | 119,54 | 121,10 | 118,14 | 118,66 | -0,29% | 60,00 |
| 26.02.2025 | 116,30 | 121,52 | 113,01 | 119,00 | 1,91% | 130,00 |
| 25.02.2025 | 116,35 | 117,51 | 115,45 | 116,77 | 0,66% | - |
| 24.02.2025 | 115,79 | 117,06 | 115,22 | 116,00 | 0,22% | 47,00 |
| 21.02.2025 | 117,10 | 118,17 | 115,36 | 115,75 | -1,20% | 22,00 |
| 20.02.2025 | 118,44 | 118,67 | 116,47 | 117,15 | -1,05% | 18,00 |
| 19.02.2025 | 118,48 | 119,17 | 117,98 | 118,39 | -0,11% | 45,00 |
| 18.02.2025 | 120,26 | 120,74 | 116,99 | 118,52 | -1,44% | 12,00 |
| 17.02.2025 | 118,82 | 122,56 | 118,56 | 120,25 | 1,37% | 100,00 |
| 14.02.2025 | 120,47 | 121,27 | 117,54 | 118,63 | -1,42% | - |
| 13.02.2025 | 121,47 | 121,47 | 118,56 | 120,34 | 0,50% | - |
| 12.02.2025 | 120,09 | 120,54 | 119,12 | 119,74 | -0,46% | - |
| 11.02.2025 | 120,89 | 121,47 | 119,69 | 120,29 | -0,77% | 15,00 |
| 10.02.2025 | 120,95 | 121,82 | 119,86 | 121,22 | 0,48% | 8,00 |
| 07.02.2025 | 121,84 | 122,54 | 120,04 | 120,64 | -0,80% | 30,00 |
| 06.02.2025 | 120,56 | 122,85 | 120,37 | 121,61 | 0,80% | 124,00 |
| 05.02.2025 | 120,27 | 120,83 | 118,86 | 120,64 | 0,08% | 283,00 |
| 04.02.2025 | 121,44 | 121,44 | 119,55 | 120,54 | -0,19% | - |
| 03.02.2025 | 119,92 | 121,90 | 118,09 | 120,77 | 0,37% | 35,00 |
| 31.01.2025 | 121,70 | 121,92 | 120,24 | 120,33 | -0,67% | - |
| 30.01.2025 | 119,40 | 121,34 | 118,79 | 121,14 | 1,64% | - |
| 29.01.2025 | 119,23 | 120,27 | 118,16 | 119,19 | -0,03% | - |
| 28.01.2025 | 119,12 | 120,35 | 118,65 | 119,22 | 0,17% | - |
| 27.01.2025 | 116,92 | 119,41 | 115,61 | 119,02 | 1,87% | - |
| 24.01.2025 | 117,66 | 117,66 | 116,35 | 116,83 | -0,85% | - |
| 23.01.2025 | 117,44 | 118,86 | 117,24 | 117,83 | 0,20% | 16,00 |
| 22.01.2025 | 117,97 | 119,35 | 116,40 | 117,60 | -0,58% | 8,00 |
| 21.01.2025 | 117,62 | 119,78 | 117,30 | 118,29 | 0,57% | - |
| 20.01.2025 | 118,53 | 118,53 | 117,29 | 117,62 | -0,83% | 8,00 |
| 17.01.2025 | 117,81 | 119,28 | 117,81 | 118,60 | 0,59% | - |
| 16.01.2025 | 115,55 | 118,16 | 115,27 | 117,91 | 1,92% | - |
| 15.01.2025 | 115,53 | 116,80 | 114,84 | 115,69 | -0,07% | - |
| 14.01.2025 | 117,04 | 118,24 | 115,27 | 115,77 | -1,38% | - |
| 13.01.2025 | 117,55 | 117,82 | 115,56 | 117,39 | 0,17% | 8,00 |
| 10.01.2025 | 118,07 | 119,04 | 116,92 | 117,19 | -0,75% | 17,00 |
| 09.01.2025 | 117,25 | 118,16 | 117,25 | 118,08 | 0,08% | 90,00 |
| 08.01.2025 | 117,13 | 118,27 | 116,12 | 117,98 | 1,59% | - |
| 07.01.2025 | 116,59 | 117,07 | 115,89 | 116,13 | -0,10% | - |
| 06.01.2025 | 118,07 | 118,07 | 115,91 | 116,25 | -0,62% | 11,00 |
| 03.01.2025 | 118,74 | 118,74 | 116,52 | 116,98 | -0,83% | - |
| 02.01.2025 | 118,85 | 119,02 | 116,56 | 117,96 | -0,23% | - |
| 30.12.2024 | 118,18 | 119,02 | 118,18 | 118,23 | -0,77% | - |
| 27.12.2024 | 119,21 | 120,12 | 118,76 | 119,15 | 1,53% | - |
| 23.12.2024 | 117,10 | 118,62 | 115,69 | 117,35 | 0,23% | 20,00 |
| 20.12.2024 | 116,97 | 118,43 | 115,79 | 117,08 | 0,10% | 5,00 |
| 19.12.2024 | 117,14 | 119,63 | 116,41 | 116,96 | -0,37% | 25,00 |
| 18.12.2024 | 117,30 | 118,74 | 116,47 | 117,40 | -0,03% | 26,00 |
| 17.12.2024 | 118,78 | 119,28 | 116,86 | 117,44 | -1,12% | 12,00 |
| 16.12.2024 | 119,82 | 119,82 | 117,43 | 118,77 | -0,22% | 18,00 |
| 13.12.2024 | 120,66 | 121,42 | 118,93 | 119,03 | -1,35% | 9,00 |
| 12.12.2024 | 121,02 | 121,38 | 119,83 | 120,66 | -0,28% | 5,00 |
| 11.12.2024 | 120,99 | 121,94 | 120,12 | 121,00 | 0,01% | - |
| 10.12.2024 | 119,62 | 121,06 | 118,74 | 120,99 | 1,15% | 40,00 |
| 09.12.2024 | 119,83 | 120,25 | 118,68 | 119,61 | 0,34% | 15,00 |
| 06.12.2024 | 119,04 | 120,37 | 118,84 | 119,20 | 0,14% | 40,00 |
| 05.12.2024 | 119,24 | 119,97 | 118,54 | 119,03 | -0,16% | - |
| 04.12.2024 | 118,69 | 119,59 | 118,29 | 119,22 | 0,44% | 85,00 |
| 03.12.2024 | 120,41 | 120,42 | 118,11 | 118,70 | -1,43% | 77,00 |
| 02.12.2024 | 119,32 | 121,95 | 119,10 | 120,42 | 1,09% | - |
| 29.11.2024 | 121,04 | 121,24 | 118,80 | 119,12 | -1,59% | 10,00 |
| 28.11.2024 | 119,43 | 122,29 | 119,43 | 121,04 | 1,35% | 642,00 |
| 27.11.2024 | 120,35 | 121,43 | 119,36 | 119,43 | -0,77% | 12,00 |
| 26.11.2024 | 119,45 | 120,71 | 118,03 | 120,36 | 1,00% | 3,00 |
| 25.11.2024 | 116,68 | 119,42 | 115,17 | 119,17 | 2,62% | 130,00 |
| 22.11.2024 | 115,05 | 116,89 | 114,36 | 116,13 | 1,11% | 3,00 |
| 21.11.2024 | 113,24 | 114,99 | 112,45 | 114,85 | 1,48% | - |
| 20.11.2024 | 113,70 | 117,95 | 109,35 | 113,17 | -0,15% | 28,00 |
| 19.11.2024 | 113,27 | 114,67 | 111,46 | 113,34 | 0,05% | - |
| 18.11.2024 | 112,83 | 114,71 | 112,73 | 113,28 | 0,41% | 57,00 |
| 15.11.2024 | 113,26 | 114,44 | 112,79 | 112,82 | -1,09% | - |
| 14.11.2024 | 114,59 | 115,57 | 113,97 | 114,06 | -0,62% | - |
| 13.11.2024 | 112,77 | 115,41 | 112,26 | 114,77 | 1,77% | 3,00 |
| 12.11.2024 | 110,75 | 113,11 | 110,67 | 112,77 | 1,79% | - |
| 11.11.2024 | 109,95 | 111,82 | 108,69 | 110,79 | 0,75% | - |
| 08.11.2024 | 108,17 | 110,76 | 107,87 | 109,96 | 1,65% | - |