Börse:
56,790€
4,16%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
56,470€
Ask:
57,110€
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 56,41 | 56,52 | 56,41 | 56,52 | 3,67% | 45,00 |
| 23.06.2022 | 54,12 | 54,52 | 53,79 | 54,52 | 0,96% | 367,00 |
| 22.06.2022 | 53,67 | 54,36 | 53,67 | 54,00 | -0,59% | 2.198,00 |
| 21.06.2022 | 54,75 | 54,75 | 54,32 | 54,32 | 0,56% | 23,00 |
| 17.06.2022 | 54,74 | 54,74 | 54,02 | 54,02 | -0,33% | 71,00 |
| 16.06.2022 | 53,63 | 54,20 | 53,63 | 54,20 | -0,44% | 77,00 |
| 15.06.2022 | 54,44 | 54,44 | 54,44 | 54,44 | -1,09% | 3,00 |
| 14.06.2022 | 55,18 | 55,18 | 54,64 | 55,04 | -0,07% | 684,00 |
| 13.06.2022 | 55,94 | 55,97 | 54,96 | 55,08 | -3,23% | 189,00 |
| 10.06.2022 | 56,92 | 56,92 | 56,92 | 56,92 | -0,91% | 43,00 |
| 09.06.2022 | 57,82 | 57,82 | 57,44 | 57,44 | 1,23% | 206,00 |
| 08.06.2022 | 56,74 | 56,74 | 56,74 | 56,74 | -0,58% | 83,00 |
| 07.06.2022 | 57,74 | 57,74 | 56,13 | 57,07 | -1,25% | 584,00 |
| 06.06.2022 | 57,79 | 57,79 | 57,79 | 57,79 | -2,17% | 17,00 |
| 01.06.2022 | 59,07 | 59,07 | 59,07 | 59,07 | -0,59% | 75,00 |
| 31.05.2022 | 60,30 | 60,30 | 59,42 | 59,42 | -0,87% | 28,00 |
| 30.05.2022 | 59,76 | 60,70 | 58,56 | 59,94 | 0,77% | 3.448,00 |
| 27.05.2022 | 59,59 | 59,59 | 59,48 | 59,48 | 2,84% | 82,00 |
| 26.05.2022 | 57,40 | 57,84 | 57,40 | 57,84 | 1,88% | 70,00 |
| 25.05.2022 | 56,87 | 56,87 | 56,65 | 56,77 | 3,18% | 547,00 |
| 24.05.2022 | 55,29 | 55,29 | 54,69 | 55,02 | -2,88% | 70,00 |
| 23.05.2022 | 55,09 | 57,15 | 54,90 | 56,65 | 5,47% | 277,00 |
| 20.05.2022 | 56,46 | 56,70 | 53,65 | 53,71 | -8,42% | 5.930,00 |
| 19.05.2022 | 57,57 | 58,65 | 57,57 | 58,65 | 1,56% | 9,00 |
| 18.05.2022 | 53,06 | 59,88 | 51,26 | 57,75 | 8,65% | 1.536,00 |
| 17.05.2022 | 53,71 | 53,71 | 51,22 | 53,15 | -0,97% | 598,00 |
| 16.05.2022 | 54,46 | 54,46 | 53,67 | 53,67 | -2,33% | 60,00 |
| 13.05.2022 | 53,95 | 54,99 | 53,66 | 54,95 | 4,23% | 1.307,00 |
| 12.05.2022 | 52,15 | 52,72 | 51,71 | 52,72 | -0,02% | 1.102,00 |
| 11.05.2022 | 53,47 | 53,69 | 52,73 | 52,73 | -0,06% | 592,00 |
| 10.05.2022 | 56,10 | 56,10 | 52,76 | 52,76 | -6,39% | 439,00 |
| 09.05.2022 | 56,74 | 57,71 | 56,36 | 56,36 | -1,97% | 252,00 |
| 06.05.2022 | 58,41 | 58,41 | 55,92 | 57,49 | -2,41% | 240,00 |
| 05.05.2022 | 60,85 | 60,85 | 58,91 | 58,91 | -1,65% | 86,00 |
| 04.05.2022 | 59,26 | 59,90 | 58,84 | 59,90 | 2,22% | 323,00 |
| 03.05.2022 | 58,80 | 58,80 | 58,60 | 58,60 | 1,17% | 102,00 |
| 02.05.2022 | 58,87 | 58,98 | 57,92 | 57,92 | -2,05% | 246,00 |
| 29.04.2022 | 60,50 | 60,50 | 59,13 | 59,13 | -1,76% | 455,00 |
| 28.04.2022 | 59,30 | 60,19 | 58,98 | 60,19 | 3,21% | 218,00 |
| 27.04.2022 | 58,32 | 58,32 | 58,32 | 58,32 | -0,98% | 38,00 |
| 26.04.2022 | 59,39 | 59,39 | 58,90 | 58,90 | 2,79% | 74,00 |
| 25.04.2022 | 57,28 | 57,68 | 57,28 | 57,30 | -1,75% | 20,00 |
| 22.04.2022 | 60,36 | 60,84 | 58,32 | 58,32 | -6,54% | 1.239,00 |
| 21.04.2022 | 61,83 | 62,55 | 61,83 | 62,40 | 1,89% | 156,00 |
| 20.04.2022 | 59,98 | 61,34 | 59,89 | 61,24 | 1,51% | 393,00 |
| 19.04.2022 | 58,41 | 60,33 | 58,41 | 60,33 | 2,53% | 267,00 |
| 14.04.2022 | 58,67 | 58,84 | 58,40 | 58,84 | 0,81% | 102,00 |
| 13.04.2022 | 58,62 | 58,62 | 58,11 | 58,37 | 0,03% | 60,00 |
| 12.04.2022 | 57,06 | 58,74 | 57,06 | 58,35 | 2,21% | 209,00 |
| 11.04.2022 | 56,59 | 57,42 | 56,59 | 57,09 | 4,16% | 475,00 |
| 07.04.2022 | 55,21 | 55,21 | 54,81 | 54,81 | -1,03% | 135,00 |
| 06.04.2022 | 56,62 | 56,62 | 55,38 | 55,38 | -1,30% | 179,00 |
| 05.04.2022 | 56,34 | 56,49 | 55,55 | 56,11 | -0,88% | 148,00 |
| 04.04.2022 | 55,58 | 56,61 | 55,52 | 56,61 | 3,34% | 99,00 |
| 01.04.2022 | 54,90 | 54,90 | 54,78 | 54,78 | -0,40% | 110,00 |
| 31.03.2022 | 55,90 | 55,96 | 55,00 | 55,00 | -2,41% | 580,00 |
| 30.03.2022 | 58,28 | 58,28 | 56,36 | 56,36 | -1,95% | 81,00 |
| 29.03.2022 | 56,64 | 57,48 | 56,28 | 57,48 | 2,72% | 183,00 |
| 28.03.2022 | 55,70 | 55,96 | 55,14 | 55,96 | 2,30% | 3.287,00 |
| 25.03.2022 | 54,50 | 54,70 | 54,50 | 54,70 | 0,04% | 122,00 |
| 24.03.2022 | 54,72 | 54,78 | 53,80 | 54,68 | 0,81% | 199,00 |
| 23.03.2022 | 55,52 | 55,52 | 54,24 | 54,24 | -2,13% | 403,00 |
| 22.03.2022 | 56,10 | 56,10 | 55,42 | 55,42 | 0,76% | 483,00 |
| 21.03.2022 | 55,98 | 55,98 | 55,00 | 55,00 | -1,89% | 2.752,00 |
| 18.03.2022 | 56,06 | 56,06 | 56,06 | 56,06 | -0,32% | 100,00 |
| 17.03.2022 | 56,96 | 57,38 | 56,24 | 56,24 | -0,74% | 583,00 |
| 16.03.2022 | 56,90 | 57,58 | 56,66 | 56,66 | 0,21% | 999,00 |
| 15.03.2022 | 55,00 | 56,54 | 55,00 | 56,54 | 1,22% | 5.080,00 |
| 14.03.2022 | 56,88 | 57,56 | 55,86 | 55,86 | -1,38% | 980,00 |
| 11.03.2022 | 57,00 | 57,00 | 56,64 | 56,64 | 1,58% | 653,00 |
| 10.03.2022 | 54,92 | 55,76 | 54,18 | 55,76 | -0,25% | 388,00 |
| 09.03.2022 | 55,76 | 56,38 | 55,58 | 55,90 | 1,86% | 716,00 |
| 08.03.2022 | 53,34 | 55,34 | 53,22 | 54,88 | 0,29% | 641,00 |
| 07.03.2022 | 56,76 | 56,76 | 54,72 | 54,72 | -9,40% | 350,00 |
| 02.03.2022 | 57,96 | 60,40 | 57,66 | 60,40 | 3,60% | 622,00 |
| 01.03.2022 | 58,96 | 58,96 | 57,68 | 58,30 | -0,99% | 755,00 |
| 28.02.2022 | 58,82 | 58,88 | 58,56 | 58,88 | -0,30% | 514,00 |
| 25.02.2022 | 57,68 | 59,06 | 57,66 | 59,06 | 5,65% | 390,00 |
| 24.02.2022 | 53,92 | 55,90 | 53,92 | 55,90 | 1,30% | 949,00 |
| 23.02.2022 | 58,04 | 58,08 | 51,60 | 55,18 | -4,96% | 3.592,00 |
| 22.02.2022 | 57,28 | 58,06 | 57,28 | 58,06 | 0,73% | 107,00 |
| 21.02.2022 | 58,48 | 58,48 | 57,64 | 57,64 | 0,00% | 382,00 |
| 18.02.2022 | 57,64 | 57,64 | 57,64 | 57,64 | 0,17% | 10,00 |
| 17.02.2022 | 58,38 | 59,32 | 57,54 | 57,54 | -2,11% | 795,00 |
| 16.02.2022 | 58,52 | 58,78 | 58,52 | 58,78 | -2,88% | 151,00 |
| 15.02.2022 | 60,88 | 60,88 | 60,48 | 60,52 | 0,33% | 81,00 |
| 14.02.2022 | 60,26 | 61,88 | 59,92 | 60,32 | -0,72% | 2.145,00 |
| 11.02.2022 | 61,52 | 61,80 | 60,76 | 60,76 | -2,53% | 468,00 |
| 10.02.2022 | 62,24 | 63,12 | 62,24 | 62,34 | 0,13% | 96,00 |
| 09.02.2022 | 62,26 | 62,26 | 62,26 | 62,26 | 3,01% | 158,00 |
| 07.02.2022 | 60,94 | 60,94 | 59,72 | 60,44 | -0,10% | 869,00 |
| 04.02.2022 | 60,40 | 60,82 | 60,16 | 60,50 | -1,40% | 254,00 |
| 03.02.2022 | 63,06 | 63,36 | 61,36 | 61,36 | -3,22% | 512,00 |
| 02.02.2022 | 64,90 | 64,94 | 63,26 | 63,40 | -1,31% | 578,00 |
| 01.02.2022 | 63,96 | 64,36 | 63,96 | 64,24 | 1,17% | 850,00 |
| 31.01.2022 | 63,52 | 63,66 | 63,50 | 63,50 | 0,25% | 267,00 |
| 28.01.2022 | 63,20 | 63,34 | 62,30 | 63,34 | 1,77% | 108,00 |
| 27.01.2022 | 61,70 | 63,52 | 61,70 | 62,24 | -0,64% | 173,00 |
| 26.01.2022 | 61,12 | 62,64 | 60,80 | 62,64 | 5,17% | 481,00 |
| 25.01.2022 | 61,08 | 61,08 | 59,56 | 59,56 | 0,98% | 255,00 |