55,030€
6,13%
Echtzeit-Aktienkurs Teck Resources Limited
Bid:
Ask:
Aktienkurse zur Teck Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 48,70 | 49,99 | 48,57 | 49,45 | 1,81% | 13.526,00 |
| 04.05.2026 | 49,53 | 50,35 | 48,00 | 48,57 | -2,47% | 2.070,00 |
| 30.04.2026 | 48,06 | 50,17 | 47,96 | 49,80 | 3,38% | 1.457,00 |
| 29.04.2026 | 49,55 | 50,08 | 48,09 | 48,17 | -2,44% | 159,00 |
| 28.04.2026 | 51,36 | 51,52 | 48,63 | 49,37 | -3,97% | 528,00 |
| 27.04.2026 | 51,29 | 51,95 | 50,29 | 51,41 | 0,18% | 664,00 |
| 24.04.2026 | 52,11 | 52,21 | 51,19 | 51,32 | -1,44% | 512,00 |
| 23.04.2026 | 50,52 | 54,07 | 50,22 | 52,07 | 2,86% | 2.128,00 |
| 22.04.2026 | 48,64 | 50,75 | 48,48 | 50,62 | 4,83% | 6.249,00 |
| 21.04.2026 | 50,21 | 50,47 | 48,25 | 48,29 | -3,73% | 830,00 |
| 20.04.2026 | 50,01 | 50,72 | 49,58 | 50,16 | -0,61% | 298,00 |
| 17.04.2026 | 49,15 | 51,25 | 47,61 | 50,47 | 2,79% | 6.327,00 |
| 16.04.2026 | 49,52 | 50,31 | 49,10 | 49,10 | -0,62% | 1.171,00 |
| 15.04.2026 | 49,90 | 50,54 | 48,95 | 49,41 | -1,01% | 948,00 |
| 14.04.2026 | 48,79 | 50,24 | 48,74 | 49,91 | 2,21% | 2.280,00 |
| 13.04.2026 | 48,30 | 48,99 | 47,66 | 48,83 | 1,27% | 876,00 |
| 10.04.2026 | 46,71 | 48,60 | 46,71 | 48,22 | 3,14% | 1.875,00 |
| 09.04.2026 | 47,62 | 48,59 | 46,65 | 46,75 | -2,10% | 797,00 |
| 08.04.2026 | 46,79 | 50,20 | 46,75 | 47,76 | 5,40% | 3.256,00 |
| 07.04.2026 | 45,51 | 46,36 | 44,41 | 45,31 | -1,02% | 10.108,00 |
| 02.04.2026 | 45,13 | 50,28 | 43,63 | 45,78 | -0,25% | 795,00 |
| 01.04.2026 | 44,98 | 46,73 | 41,85 | 45,89 | 2,43% | 451,00 |
| 31.03.2026 | 42,58 | 44,87 | 40,80 | 44,80 | 6,27% | 4.581,00 |
| 30.03.2026 | 42,36 | 43,05 | 41,84 | 42,16 | 0,04% | 283,00 |
| 27.03.2026 | 42,39 | 42,57 | 40,42 | 42,14 | 0,11% | 7.262,00 |
| 26.03.2026 | 43,33 | 43,60 | 40,73 | 42,10 | -3,42% | 6.914,00 |
| 25.03.2026 | 42,23 | 43,85 | 42,23 | 43,59 | 4,20% | 6.093,00 |
| 24.03.2026 | 41,61 | 42,02 | 39,58 | 41,83 | 0,72% | 469,00 |
| 23.03.2026 | 38,83 | 42,09 | 37,39 | 41,53 | 5,96% | 803,00 |
| 20.03.2026 | 40,90 | 41,69 | 38,90 | 39,20 | -4,17% | 1.151,00 |
| 19.03.2026 | 42,66 | 42,78 | 38,52 | 40,90 | -4,10% | 1.662,00 |
| 18.03.2026 | 43,63 | 44,40 | 41,81 | 42,65 | -1,52% | 4.037,00 |
| 17.03.2026 | 43,36 | 43,70 | 42,61 | 43,31 | -0,56% | 1.677,00 |
| 16.03.2026 | 44,26 | 44,27 | 42,10 | 43,56 | 0,36% | 2.346,00 |
| 13.03.2026 | 45,08 | 45,12 | 42,60 | 43,40 | -4,35% | 6.979,00 |
| 12.03.2026 | 45,83 | 50,89 | 44,23 | 45,38 | -1,44% | 50,00 |
| 11.03.2026 | 45,25 | 46,49 | 44,35 | 46,04 | 1,95% | 1.501,00 |
| 10.03.2026 | 43,77 | 45,94 | 43,38 | 45,16 | 3,12% | 11.287,00 |
| 09.03.2026 | 43,22 | 44,11 | 40,54 | 43,80 | 0,68% | 1.721,00 |
| 06.03.2026 | 46,13 | 46,20 | 42,93 | 43,50 | -5,55% | 5.544,00 |
| 05.03.2026 | 47,73 | 48,01 | 45,54 | 46,06 | -3,64% | 527,00 |
| 04.03.2026 | 47,79 | 49,34 | 47,15 | 47,80 | 0,00% | 1.463,00 |
| 03.03.2026 | 48,37 | 50,41 | 44,97 | 47,80 | -2,31% | 11.855,00 |
| 02.03.2026 | 49,51 | 50,69 | 48,22 | 48,93 | -1,85% | 1.739,00 |
| 27.02.2026 | 51,45 | 52,80 | 49,44 | 49,85 | -3,59% | 22.329,00 |
| 26.02.2026 | 51,93 | 52,01 | 50,28 | 51,70 | -0,58% | 289,00 |
| 25.02.2026 | 51,00 | 53,76 | 50,86 | 52,00 | 2,36% | 2.777,00 |
| 24.02.2026 | 50,40 | 51,39 | 49,67 | 50,80 | 1,27% | 2.752,00 |
| 23.02.2026 | 50,21 | 51,45 | 49,57 | 50,17 | -0,53% | 5.780,00 |
| 20.02.2026 | 50,62 | 50,70 | 49,02 | 50,43 | 0,10% | 1.307,00 |
| 19.02.2026 | 50,46 | 50,50 | 48,00 | 50,38 | 0,00% | 4.947,00 |
| 18.02.2026 | 49,00 | 50,78 | 48,93 | 50,38 | 3,14% | 1.342,00 |
| 17.02.2026 | 49,43 | 49,73 | 46,58 | 48,85 | -1,86% | 485,00 |
| 16.02.2026 | 49,83 | 50,01 | 49,64 | 49,77 | 0,24% | 145,00 |
| 13.02.2026 | 49,49 | 49,90 | 47,31 | 49,65 | 0,63% | 11.642,00 |
| 12.02.2026 | 51,11 | 51,33 | 48,83 | 49,34 | -2,97% | 5.352,00 |
| 11.02.2026 | 49,14 | 51,15 | 48,94 | 50,85 | 3,72% | 3.155,00 |
| 10.02.2026 | 48,62 | 49,35 | 47,81 | 49,03 | 0,91% | 340,00 |
| 09.02.2026 | 46,47 | 48,68 | 45,75 | 48,59 | 4,47% | 5.051,00 |
| 06.02.2026 | 45,55 | 47,03 | 45,15 | 46,51 | 2,41% | 905,00 |
| 05.02.2026 | 47,46 | 47,74 | 45,31 | 45,41 | -4,08% | 3.460,00 |
| 04.02.2026 | 50,23 | 51,43 | 46,84 | 47,34 | -5,49% | 6.257,00 |
| 03.02.2026 | 46,49 | 50,56 | 46,43 | 50,09 | 8,30% | 15.768,00 |
| 02.02.2026 | 43,39 | 47,58 | 43,01 | 46,25 | 1,92% | 6.590,00 |
| 30.01.2026 | 48,76 | 48,76 | 44,93 | 45,38 | -6,86% | 15.930,00 |
| 29.01.2026 | 49,22 | 50,68 | 47,98 | 48,72 | 2,43% | 4.281,00 |
| 28.01.2026 | 47,37 | 48,01 | 46,80 | 47,57 | 1,45% | 468,00 |
| 27.01.2026 | 46,36 | 47,11 | 45,90 | 46,89 | 1,93% | 545,00 |
| 26.01.2026 | 45,78 | 47,09 | 45,21 | 46,00 | 2,45% | 5.153,00 |
| 23.01.2026 | 43,75 | 46,33 | 43,04 | 44,90 | 2,99% | 4.056,00 |
| 22.01.2026 | 45,44 | 46,10 | 43,44 | 43,59 | -4,21% | 12.617,00 |
| 21.01.2026 | 43,28 | 46,04 | 43,28 | 45,51 | 6,27% | 4.445,00 |
| 20.01.2026 | 43,13 | 43,55 | 42,05 | 42,82 | -1,69% | 340,00 |
| 19.01.2026 | 43,45 | 44,51 | 43,13 | 43,56 | -0,05% | 178,00 |
| 16.01.2026 | 45,19 | 45,24 | 42,88 | 43,58 | -3,25% | 825,00 |
| 15.01.2026 | 44,91 | 45,17 | 43,18 | 45,04 | 0,52% | 10.136,00 |
| 14.01.2026 | 42,95 | 44,94 | 42,94 | 44,81 | 4,76% | 8.600,00 |
| 13.01.2026 | 43,32 | 44,08 | 42,67 | 42,77 | -1,28% | 265,00 |
| 12.01.2026 | 43,16 | 43,95 | 43,06 | 43,33 | 1,74% | 3.068,00 |
| 09.01.2026 | 42,60 | 43,51 | 42,30 | 42,59 | 0,52% | 178,00 |
| 08.01.2026 | 42,36 | 42,57 | 41,35 | 42,37 | -0,48% | 732,00 |
| 07.01.2026 | 43,87 | 43,94 | 41,84 | 42,57 | -3,10% | 865,00 |
| 06.01.2026 | 43,21 | 44,69 | 42,55 | 43,93 | 2,98% | 1.765,00 |
| 05.01.2026 | 41,23 | 42,90 | 41,22 | 42,66 | 4,07% | 3.330,00 |
| 02.01.2026 | 41,08 | 42,13 | 40,57 | 40,99 | 0,49% | 849,00 |
| 30.12.2025 | 40,51 | 41,01 | 40,47 | 40,79 | 0,59% | 324,00 |
| 29.12.2025 | 40,62 | 41,06 | 39,43 | 40,55 | 2,32% | 3.406,00 |
| 23.12.2025 | 38,32 | 39,96 | 37,01 | 39,63 | 3,20% | 6.189,00 |
| 22.12.2025 | 38,29 | 39,18 | 37,75 | 38,40 | 0,64% | 4.027,00 |
| 19.12.2025 | 38,61 | 40,16 | 38,11 | 38,16 | -1,02% | 710,00 |
| 18.12.2025 | 37,74 | 38,70 | 37,74 | 38,55 | 2,27% | 36,00 |
| 17.12.2025 | 36,91 | 38,45 | 36,89 | 37,70 | 2,59% | 10.000,00 |
| 16.12.2025 | 36,38 | 39,48 | 36,36 | 36,75 | 0,26% | 204,00 |
| 15.12.2025 | 36,87 | 37,47 | 36,47 | 36,65 | -0,38% | 1.029,00 |
| 12.12.2025 | 38,32 | 38,62 | 36,26 | 36,79 | -4,06% | 3.310,00 |
| 11.12.2025 | 37,25 | 38,61 | 37,24 | 38,35 | 2,61% | 70,00 |
| 10.12.2025 | 38,47 | 39,51 | 37,17 | 37,37 | -2,82% | 875,00 |
| 09.12.2025 | 38,12 | 38,69 | 37,14 | 38,46 | 0,96% | 3.375,00 |
| 08.12.2025 | 38,76 | 39,10 | 38,08 | 38,09 | -1,63% | 1.064,00 |
| 05.12.2025 | 38,58 | 40,89 | 38,58 | 38,72 | 0,49% | 1.653,00 |