TE Connectivity plc TEL
NYSE · Vereinigte Staaten · Elektronische Technologie
$211,08-1,51 (-0,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $211,08 | -0,71 % | $212,75 | $214,17 | $210,67 | 1,68M |
| 2026-09-29 | $212,59 | -0,99 % | $215,24 | $215,76 | $211,70 | 1,77M |
| 2026-09-28 | $214,71 | -1,78 % | $217,56 | $218,77 | $214,65 | 2,32M |
| 2026-09-25 | $218,59 | +2,30 % | $215,22 | $219,63 | $214,14 |
| 1,37M |
| 2026-09-24 | $213,67 | -0,34 % | $211,23 | $215,78 | $208,76 | 1,29M |
| 2026-09-23 | $214,39 | +0,43 % | $214,20 | $215,28 | $210,05 | 1,45M |
| 2026-09-22 | $213,48 | +1,65 % | $211,25 | $213,80 | $208,46 | 1,14M |
| 2026-09-21 | $210,01 | +2,23 % | $208,68 | $211,10 | $206,58 | 1,76M |
| 2026-09-18 | $205,42 | -0,57 % | $205,50 | $207,91 | $204,44 | 4,23M |
| 2026-09-17 | $206,60 | +2,18 % | $210,40 | $211,78 | $201,09 | 2,44M |
| 2026-09-16 | $202,20 | +0,39 % | $203,78 | $205,72 | $200,43 | 1,75M |
| 2026-09-15 | $201,42 | -0,96 % | $204,24 | $204,61 | $200,98 | 1,83M |
| 2026-09-14 | $203,37 | -4,05 % | $206,90 | $207,08 | $201,97 | 2,32M |
| 2026-09-11 | $211,96 | +3,58 % | $208,80 | $213,71 | $206,57 | 1,77M |
| 2026-09-10 | $204,63 | -0,02 % | $202,17 | $205,13 | $200,50 | 1,66M |
| 2026-09-09 | $204,68 | -0,15 % | $203,94 | $206,50 | $203,94 | 1,73M |
| 2026-09-08 | $204,99 | -1,75 % | $208,50 | $210,49 | $204,76 | 1,43M |
| 2026-09-04 | $208,65 | -0,36 % | $208,20 | $212,32 | $207,96 | 2,05M |
| 2026-09-03 | $209,41 | +3,56 % | $203,14 | $209,48 | $201,08 | 2,10M |
| 2026-09-02 | $202,21 | -2,78 % | $205,31 | $206,65 | $199,82 | 2,45M |
| 2026-09-01 | $208,00 | +1,34 % | $205,21 | $208,06 | $201,98 | 3,68M |
| 2026-08-31 | $205,25 | +1,28 % | $201,69 | $206,07 | $200,78 | 1,83M |
| 2026-08-28 | $202,66 | -0,17 % | $203,20 | $204,49 | $200,02 | 1,38M |
| 2026-08-27 | $203,00 | -0,99 % | $204,46 | $204,91 | $200,52 | 1,75M |
| 2026-08-26 | $205,03 | +1,80 % | $202,45 | $205,98 | $202,25 | 1,75M |
| 2026-08-25 | $201,41 | -0,49 % | $205,00 | $205,30 | $199,28 | 2,16M |
| 2026-08-24 | $202,41 | -0,55 % | $203,77 | $204,30 | $199,52 | 1,71M |
| 2026-08-21 | $203,52 | +1,49 % | $200,25 | $204,18 | $200,20 | 2,97M |
| 2026-08-20 | $200,54 | -1,49 % | $201,08 | $202,71 | $199,45 | 1,86M |
| 2026-08-19 | $203,57 | -0,68 % | $208,04 | $208,88 | $203,18 | 1,83M |
| 2026-08-18 | $204,97 | -5,71 % | $213,63 | $213,65 | $204,89 | 2,94M |
| 2026-08-17 | $217,38 | +0,53 % | $215,25 | $218,92 | $214,94 | 1,38M |
| 2026-08-14 | $216,23 | +0,69 % | $214,74 | $218,27 | $214,03 | 1,98M |
| 2026-08-13 | $214,74 | +0,25 % | $215,05 | $218,06 | $214,41 | 1,27M |
| 2026-08-12 | $214,20 | -2,05 % | $220,95 | $220,95 | $211,79 | 1,54M |
| 2026-08-11 | $218,69 | +2,06 % | $214,82 | $221,98 | $214,56 | 1,29M |
| 2026-08-10 | $214,28 | -0,95 % | $215,73 | $216,88 | $212,80 | 1,07M |
| 2026-08-07 | $216,33 | +0,58 % | $214,68 | $217,07 | $213,76 | 2,55M |
| 2026-08-06 | $215,08 | -1,35 % | $217,76 | $220,68 | $214,89 | 1,47M |
| 2026-08-05 | $218,02 | +0,55 % | $217,05 | $219,56 | $215,10 | 2,66M |
| 2026-08-04 | $216,82 | +5,78 % | $208,92 | $217,44 | $206,60 | 2,61M |
| 2026-08-03 | $204,97 | -0,35 % | $205,84 | $206,31 | $200,61 | 2,60M |
| 2026-07-31 | $205,69 | -0,43 % | $210,49 | $211,40 | $205,49 | 2,32M |
| 2026-07-30 | $206,58 | -0,18 % | $211,94 | $213,23 | $203,21 | 3,06M |
| 2026-07-29 | $206,95 | -3,43 % | $214,89 | $215,03 | $205,57 | 3,04M |
| 2026-07-28 | $214,29 | +3,23 % | $205,16 | $214,72 | $203,38 | 3,56M |
| 2026-07-27 | $207,58 | +2,29 % | $204,69 | $207,66 | $203,05 | 2,36M |
| 2026-07-24 | $202,94 | +2,09 % | $198,91 | $203,44 | $197,67 | 2,01M |
| 2026-07-23 | $198,79 | -0,74 % | $198,11 | $203,92 | $196,82 | 3,59M |
| 2026-07-22 | $200,28 | -4,18 % | $199,33 | $201,00 | $190,27 | 8,79M |
| 2026-07-21 | $209,01 | +2,89 % | $206,15 | $211,99 | $204,74 | 3,17M |
| 2026-07-20 | $203,14 | -0,08 % | $205,25 | $206,69 | $201,59 | 3,01M |
| 2026-07-17 | $203,31 | +0,37 % | $198,14 | $204,30 | $196,87 | 2,45M |
| 2026-07-16 | $202,57 | +0,61 % | $198,45 | $203,78 | $197,68 | 2,42M |
| 2026-07-15 | $201,34 | +0,18 % | $202,84 | $204,29 | $197,38 | 1,82M |
| 2026-07-14 | $200,98 | +1,41 % | $201,26 | $203,82 | $199,44 | 1,47M |
| 2026-07-13 | $198,18 | -1,09 % | $199,64 | $203,27 | $197,17 | 1,97M |
| 2026-07-10 | $200,36 | +0,73 % | $199,57 | $204,25 | $199,15 | 1,93M |
| 2026-07-09 | $198,91 | +1,36 % | $200,39 | $201,92 | $195,90 | 2,78M |
| 2026-07-08 | $196,24 | -0,81 % | $194,29 | $197,05 | $191,66 | 1,89M |
| 2026-07-07 | $197,84 | -1,15 % | $197,83 | $199,07 | $194,34 | 1,86M |
| 2026-07-06 | $200,15 | +1,37 % | $198,42 | $203,11 | $198,25 | 1,59M |
| 2026-07-02 | $197,44 | -1,99 % | $201,44 | $205,67 | $195,22 | 1,88M |
| 2026-07-01 | $201,44 | -0,08 % | $200,50 | $204,86 | $199,02 | 2,07M |
| 2026-06-30 | $201,61 | +1,67 % | $198,20 | $203,67 | $197,81 | 3,29M |
| 2026-06-29 | $198,30 | +0,28 % | $197,44 | $199,52 | $194,28 | 1,82M |
| 2026-06-26 | $197,74 | -1,16 % | $196,69 | $198,41 | $194,87 | 3,58M |
| 2026-06-25 | $200,07 | +0,77 % | $201,82 | $204,62 | $198,75 | 2,23M |
| 2026-06-24 | $198,55 | -2,22 % | $201,00 | $202,70 | $195,57 | 3,21M |
| 2026-06-23 | $203,05 | -4,53 % | $206,30 | $207,96 | $203,04 | 2,36M |
| 2026-06-22 | $212,69 | -2,27 % | $214,81 | $216,99 | $210,66 | 2,53M |
| 2026-06-18 | $217,64 | +2,56 % | $216,65 | $219,33 | $216,04 | 3,41M |
| 2026-06-17 | $212,20 | -2,21 % | $220,34 | $220,57 | $211,51 | 2,06M |
| 2026-06-16 | $217,00 | +0,40 % | $216,94 | $218,66 | $213,10 | 2,17M |
| 2026-06-15 | $216,14 | +2,74 % | $217,34 | $218,99 | $214,74 | 2,15M |
| 2026-06-12 | $210,38 | +1,27 % | $210,39 | $212,33 | $207,57 | 1,95M |
| 2026-06-11 | $207,74 | +2,84 % | $202,21 | $208,22 | $201,48 | 2,88M |
| 2026-06-10 | $202,00 | -4,22 % | $208,28 | $213,33 | $200,42 | 2,82M |
| 2026-06-09 | $210,91 | +2,58 % | $210,10 | $216,62 | $202,55 | 3,30M |
| 2026-06-08 | $205,61 | -3,31 % | $213,03 | $213,93 | $201,51 | 3,51M |
| 2026-06-05 | $212,65 | -3,67 % | $217,13 | $217,91 | $210,75 | 1,88M |
| 2026-06-04 | $220,75 | +1,08 % | $215,91 | $223,76 | $215,00 | 2,37M |
| 2026-06-03 | $218,39 | +1,70 % | $216,58 | $223,32 | $215,29 | 2,26M |
| 2026-06-02 | $214,73 | +1,72 % | $211,48 | $216,17 | $210,09 | 2,22M |
| 2026-06-01 | $211,09 | -1,09 % | $211,00 | $216,28 | $208,57 | 2,11M |
| 2026-05-29 | $213,41 | +1,46 % | $211,09 | $214,83 | $210,01 | 3,97M |
| 2026-05-28 | $210,33 | +0,76 % | $208,75 | $212,30 | $205,61 | 3,81M |
| 2026-05-27 | $208,75 | +0,07 % | $209,96 | $210,85 | $206,33 | 2,36M |
| 2026-05-26 | $208,60 | +2,87 % | $207,77 | $212,10 | $205,73 | 3,65M |
| 2026-05-22 | $202,78 | +0,10 % | $202,78 | $204,12 | $201,12 | 2,16M |