Echtzeit-Aktienkurs TE Connectivity Ltd.
Bid:
Ask:
Aktienkurse zur TE Connectivity Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 126,78 | 130,87 | 0,00 | 130,14 | 3,33% | - |
| 25.02.2021 | 125,95 | 125,95 | 125,88 | 125,95 | -3,58% | - |
| 24.02.2021 | 129,10 | 132,43 | 128,20 | 130,62 | 1,25% | - |
| 23.02.2021 | 127,95 | 129,77 | 0,00 | 129,01 | -0,73% | - |
| 22.02.2021 | 131,53 | 132,24 | 129,91 | 129,96 | -1,71% | - |
| 19.02.2021 | 131,19 | 132,65 | 130,75 | 132,22 | 2,85% | - |
| 18.02.2021 | 128,02 | 129,12 | 0,00 | 128,56 | -0,90% | - |
| 17.02.2021 | 130,34 | 130,34 | 0,00 | 129,73 | -1,15% | - |
| 16.02.2021 | 131,19 | 132,34 | 130,40 | 131,24 | 1,14% | - |
| 12.02.2021 | 128,70 | 129,90 | 128,35 | 129,76 | 1,67% | - |
| 11.02.2021 | 128,01 | 128,23 | 0,00 | 127,63 | 0,86% | - |
| 10.02.2021 | 127,71 | 128,66 | 126,08 | 126,54 | -1,84% | - |
| 09.02.2021 | 129,00 | 129,59 | 128,32 | 128,91 | -0,79% | - |
| 08.02.2021 | 128,46 | 129,98 | 127,66 | 129,94 | 1,41% | - |
| 05.02.2021 | 128,88 | 129,09 | 127,53 | 128,13 | -0,57% | - |
| 04.02.2021 | 128,98 | 129,34 | 127,90 | 128,87 | 0,06% | - |
| 03.02.2021 | 125,23 | 129,09 | 125,22 | 128,79 | 3,63% | - |
| 02.02.2021 | 124,28 | 124,34 | 124,28 | 124,28 | -0,28% | - |
| 01.02.2021 | 122,20 | 125,36 | 121,00 | 124,63 | 3,22% | - |
| 29.01.2021 | 120,29 | 122,79 | 117,91 | 120,74 | 0,74% | - |
| 28.01.2021 | 119,95 | 119,95 | 119,78 | 119,85 | 0,10% | - |
| 27.01.2021 | 121,84 | 122,62 | 119,48 | 119,72 | -3,10% | - |
| 26.01.2021 | 126,51 | 127,07 | 123,41 | 123,55 | -3,17% | - |
| 25.01.2021 | 128,39 | 128,71 | 126,42 | 127,60 | -0,71% | - |
| 22.01.2021 | 128,67 | 129,52 | 128,22 | 128,51 | -1,39% | - |
| 21.01.2021 | 131,44 | 131,62 | 129,77 | 130,33 | -0,18% | - |
| 20.01.2021 | 129,93 | 130,70 | 129,47 | 130,57 | 0,63% | - |
| 19.01.2021 | 130,18 | 130,40 | 129,05 | 129,75 | 1,24% | - |
| 15.01.2021 | 127,28 | 129,18 | 0,00 | 128,16 | -1,61% | - |
| 14.01.2021 | 130,24 | 130,26 | 130,24 | 130,26 | 0,21% | - |
| 13.01.2021 | 130,23 | 130,31 | 129,52 | 129,99 | 0,14% | - |
| 12.01.2021 | 130,30 | 130,62 | 128,25 | 129,80 | -0,58% | - |
| 11.01.2021 | 130,13 | 130,65 | 129,48 | 130,56 | 0,02% | - |
| 08.01.2021 | 130,74 | 131,52 | 128,30 | 130,53 | 1,49% | - |
| 07.01.2021 | 128,56 | 129,46 | 128,05 | 128,61 | 1,90% | - |
| 06.01.2021 | 126,87 | 127,95 | 0,00 | 126,21 | 3,11% | - |
| 05.01.2021 | 121,62 | 122,93 | 121,08 | 122,40 | 1,80% | - |
| 04.01.2021 | 122,40 | 122,40 | 119,02 | 120,24 | -0,74% | - |
| 31.12.2020 | 119,96 | 121,22 | 119,96 | 121,14 | 1,30% | - |
| 30.12.2020 | 120,20 | 120,32 | 119,26 | 119,58 | 1,18% | - |
| 29.12.2020 | 119,21 | 119,65 | 118,02 | 118,18 | -1,44% | - |
| 28.12.2020 | 120,90 | 121,01 | 119,70 | 119,91 | 0,22% | - |
| 24.12.2020 | 119,53 | 119,92 | 116,53 | 119,65 | -0,06% | - |
| 23.12.2020 | 117,78 | 119,86 | 117,78 | 119,72 | 2,58% | - |
| 22.12.2020 | 116,67 | 117,33 | 115,54 | 116,71 | -0,19% | - |
| 21.12.2020 | 115,57 | 117,34 | 115,40 | 116,93 | -0,33% | - |
| 18.12.2020 | 117,32 | 117,32 | 117,32 | 117,32 | 1,04% | - |
| 17.12.2020 | 116,65 | 117,15 | 116,02 | 116,11 | 0,28% | - |
| 16.12.2020 | 116,75 | 116,96 | 115,53 | 115,78 | -1,67% | - |
| 15.12.2020 | 117,46 | 118,25 | 117,04 | 117,75 | 0,26% | - |
| 14.12.2020 | 118,62 | 119,10 | 117,42 | 117,44 | -0,54% | - |
| 11.12.2020 | 118,45 | 118,64 | 117,65 | 118,08 | -0,41% | - |
| 10.12.2020 | 118,33 | 118,98 | 117,83 | 118,57 | -0,40% | - |
| 09.12.2020 | 119,28 | 119,62 | 118,48 | 119,05 | -0,98% | - |
| 08.12.2020 | 118,92 | 126,78 | 118,60 | 120,23 | 1,28% | - |
| 07.12.2020 | 119,34 | 119,43 | 118,15 | 118,71 | -0,72% | - |
| 04.12.2020 | 119,27 | 120,14 | 119,03 | 119,58 | 1,44% | - |
| 03.12.2020 | 115,96 | 118,08 | 115,94 | 117,88 | -4,84% | - |
| 02.12.2020 | 114,84 | 123,88 | 114,75 | 123,88 | 7,86% | - |
| 01.12.2020 | 114,81 | 114,85 | 114,81 | 114,85 | -0,26% | - |
| 30.11.2020 | 113,90 | 127,47 | 113,82 | 115,14 | -0,10% | - |
| 27.11.2020 | 115,55 | 116,06 | 115,01 | 115,26 | 0,27% | - |
| 25.11.2020 | 114,94 | 114,98 | 114,87 | 114,94 | -1,65% | - |
| 24.11.2020 | 115,86 | 117,00 | 115,55 | 116,87 | 3,60% | - |
| 23.11.2020 | 112,10 | 113,03 | 111,60 | 112,81 | 1,92% | - |
| 20.11.2020 | 111,24 | 111,47 | 110,66 | 110,68 | -0,62% | - |
| 19.11.2020 | 110,09 | 111,63 | 109,93 | 111,37 | 0,66% | - |
| 18.11.2020 | 110,89 | 112,32 | 110,50 | 110,65 | -0,49% | - |
| 17.11.2020 | 111,19 | 111,22 | 111,17 | 111,19 | 0,32% | - |
| 16.11.2020 | 110,86 | 111,60 | 109,56 | 110,84 | 1,10% | - |
| 13.11.2020 | 109,31 | 109,78 | 108,79 | 109,63 | 3,27% | - |
| 12.11.2020 | 106,91 | 107,68 | 105,61 | 106,16 | -2,28% | - |
| 11.11.2020 | 107,70 | 109,72 | 107,31 | 108,64 | 1,56% | - |
| 10.11.2020 | 108,26 | 108,74 | 0,00 | 106,97 | 0,72% | - |
| 09.11.2020 | 112,28 | 113,04 | 106,21 | 106,21 | 0,58% | - |
| 06.11.2020 | 104,87 | 105,94 | 104,42 | 105,60 | 0,77% | - |
| 05.11.2020 | 102,95 | 106,14 | 102,93 | 104,79 | 3,38% | - |
| 04.11.2020 | 101,14 | 103,37 | 100,72 | 101,36 | -0,75% | - |
| 03.11.2020 | 102,21 | 102,90 | 100,91 | 102,13 | 2,73% | - |
| 02.11.2020 | 0,00 | 100,56 | 0,00 | 99,42 | 3,08% | - |
| 30.10.2020 | 95,65 | 96,47 | 0,00 | 96,45 | 0,29% | - |
| 29.10.2020 | 97,23 | 98,41 | 95,92 | 96,17 | -0,71% | - |
| 28.10.2020 | 99,19 | 99,38 | 96,86 | 96,86 | -5,23% | - |
| 27.10.2020 | 103,73 | 103,96 | 100,15 | 102,21 | -1,52% | - |
| 26.10.2020 | 104,47 | 104,69 | 103,20 | 103,78 | -2,38% | - |
| 23.10.2020 | 106,97 | 107,17 | 106,20 | 106,31 | -0,02% | - |
| 22.10.2020 | 106,82 | 107,34 | 105,90 | 106,33 | 0,41% | - |
| 21.10.2020 | 107,63 | 107,83 | 105,75 | 105,90 | -0,13% | - |
| 20.10.2020 | 107,76 | 107,78 | 106,01 | 106,04 | 0,63% | - |
| 19.10.2020 | 108,11 | 108,18 | 105,17 | 105,38 | -2,21% | - |
| 16.10.2020 | 107,20 | 108,76 | 107,11 | 107,76 | 0,57% | - |
| 15.10.2020 | 105,38 | 107,17 | 104,58 | 107,15 | 1,41% | - |
| 14.10.2020 | 106,59 | 106,94 | 104,80 | 105,66 | -0,69% | - |
| 13.10.2020 | 106,37 | 106,39 | 106,37 | 106,39 | -0,82% | - |
| 12.10.2020 | 108,01 | 108,26 | 107,15 | 107,27 | -0,11% | - |
| 09.10.2020 | 107,85 | 108,16 | 106,85 | 107,39 | 1,32% | - |
| 08.10.2020 | 105,13 | 106,18 | 104,73 | 105,99 | 1,35% | - |
| 07.10.2020 | 103,48 | 105,16 | 103,35 | 104,57 | 2,99% | - |
| 06.10.2020 | 101,50 | 103,12 | 101,35 | 101,54 | 0,12% | - |
| 05.10.2020 | 100,05 | 101,58 | 100,01 | 101,41 | 3,06% | - |