31,970€
-1,95%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,63 | 32,64 | 31,21 | 32,01 | -1,84% | - |
| 15.05.2025 | 33,21 | 33,21 | 32,00 | 32,61 | -1,93% | 60,00 |
| 14.05.2025 | 33,95 | 34,21 | 32,94 | 33,25 | -2,08% | - |
| 13.05.2025 | 33,98 | 34,74 | 33,80 | 33,95 | -0,21% | - |
| 12.05.2025 | 31,78 | 34,91 | 31,78 | 34,02 | 7,10% | - |
| 09.05.2025 | 30,91 | 31,88 | 30,91 | 31,77 | 2,68% | - |
| 08.05.2025 | 30,08 | 31,12 | 30,02 | 30,94 | 3,08% | - |
| 07.05.2025 | 30,94 | 31,43 | 29,67 | 30,01 | -2,72% | - |
| 06.05.2025 | 30,84 | 31,11 | 30,38 | 30,85 | 0,05% | 100,00 |
| 05.05.2025 | 31,35 | 31,35 | 30,74 | 30,84 | -1,78% | - |
| 02.05.2025 | 30,93 | 31,45 | 30,18 | 31,40 | 4,48% | - |
| 30.04.2025 | 30,98 | 30,98 | 28,64 | 30,05 | -3,06% | - |
| 29.04.2025 | 30,70 | 31,63 | 30,69 | 31,00 | -0,05% | 88,00 |
| 28.04.2025 | 31,20 | 31,80 | 30,76 | 31,02 | -1,27% | - |
| 25.04.2025 | 32,18 | 32,18 | 31,05 | 31,42 | -1,13% | - |
| 24.04.2025 | 30,80 | 32,39 | 30,57 | 31,78 | 3,45% | - |
| 23.04.2025 | 29,63 | 31,67 | 29,40 | 30,72 | 3,49% | - |
| 22.04.2025 | 28,34 | 30,14 | 28,23 | 29,68 | 2,50% | - |
| 17.04.2025 | 29,34 | 29,59 | 28,64 | 28,96 | -1,28% | - |
| 16.04.2025 | 29,93 | 30,42 | 28,67 | 29,33 | -2,18% | - |
| 15.04.2025 | 29,72 | 30,30 | 29,01 | 29,99 | 0,81% | - |
| 14.04.2025 | 30,05 | 30,83 | 29,28 | 29,75 | 0,24% | 425,00 |
| 11.04.2025 | 28,87 | 29,98 | 28,16 | 29,68 | 4,93% | - |
| 10.04.2025 | 30,86 | 30,88 | 27,64 | 28,28 | -7,78% | - |
| 09.04.2025 | 26,16 | 31,30 | 25,54 | 30,67 | 15,52% | - |
| 08.04.2025 | 27,79 | 29,81 | 26,07 | 26,55 | -4,34% | 299,00 |
| 07.04.2025 | 28,29 | 28,76 | 25,85 | 27,75 | 1,35% | 800,00 |
| 04.04.2025 | 30,97 | 30,97 | 26,67 | 27,38 | -11,36% | 150,00 |
| 03.04.2025 | 33,96 | 34,65 | 30,69 | 30,89 | -10,99% | - |
| 02.04.2025 | 33,76 | 34,72 | 33,74 | 34,71 | 2,01% | - |
| 01.04.2025 | 33,68 | 34,22 | 33,06 | 34,02 | 1,04% | - |
| 31.03.2025 | 34,83 | 35,05 | 32,51 | 33,67 | -2,65% | 80,00 |
| 28.03.2025 | 36,78 | 36,81 | 34,35 | 34,59 | -5,04% | - |
| 27.03.2025 | 36,96 | 37,85 | 36,06 | 36,42 | -2,41% | 317,00 |
| 26.03.2025 | 38,78 | 40,50 | 37,29 | 37,32 | -5,78% | - |
| 25.03.2025 | 38,81 | 39,72 | 38,78 | 39,61 | 2,09% | - |
| 24.03.2025 | 38,50 | 39,57 | 38,29 | 38,80 | 1,00% | - |
| 21.03.2025 | 39,14 | 39,21 | 37,74 | 38,42 | -1,63% | - |
| 20.03.2025 | 39,06 | 39,63 | 38,62 | 39,05 | -0,28% | - |
| 19.03.2025 | 38,63 | 39,54 | 38,61 | 39,16 | 1,56% | - |
| 18.03.2025 | 39,17 | 39,64 | 38,06 | 38,56 | -1,56% | - |
| 17.03.2025 | 38,49 | 39,47 | 38,32 | 39,17 | 1,25% | - |
| 14.03.2025 | 37,32 | 38,92 | 37,15 | 38,69 | 3,63% | - |
| 13.03.2025 | 36,76 | 38,56 | 36,13 | 37,33 | 1,55% | 30,00 |
| 12.03.2025 | 35,30 | 37,25 | 35,30 | 36,76 | 4,25% | - |
| 11.03.2025 | 34,41 | 35,48 | 34,03 | 35,26 | 2,11% | - |
| 10.03.2025 | 36,72 | 38,33 | 33,75 | 34,53 | -5,81% | - |
| 07.03.2025 | 37,81 | 38,06 | 35,73 | 36,66 | -3,04% | 22,00 |
| 06.03.2025 | 38,92 | 39,23 | 37,56 | 37,81 | -1,86% | - |
| 05.03.2025 | 36,42 | 38,53 | 36,34 | 38,53 | 5,79% | - |
| 04.03.2025 | 37,73 | 38,07 | 35,94 | 36,42 | -3,24% | 50,00 |
| 03.03.2025 | 38,88 | 39,93 | 37,38 | 37,64 | -3,14% | 100,00 |
| 28.02.2025 | 38,72 | 38,88 | 37,97 | 38,86 | 0,43% | - |
| 27.02.2025 | 39,47 | 39,89 | 38,60 | 38,69 | -1,99% | - |
| 26.02.2025 | 38,61 | 40,00 | 38,61 | 39,48 | 2,11% | - |
| 25.02.2025 | 39,04 | 39,31 | 38,21 | 38,66 | -1,01% | - |
| 24.02.2025 | 39,31 | 39,73 | 38,79 | 39,06 | -0,65% | - |
| 21.02.2025 | 41,29 | 41,40 | 38,98 | 39,31 | -5,28% | - |
| 20.02.2025 | 40,97 | 42,31 | 40,75 | 41,50 | 1,59% | - |
| 19.02.2025 | 41,23 | 41,64 | 40,18 | 40,85 | -1,09% | 10,00 |
| 18.02.2025 | 41,23 | 41,77 | 41,11 | 41,30 | 0,17% | - |
| 17.02.2025 | 41,05 | 41,33 | 41,05 | 41,23 | 0,30% | 30,00 |
| 14.02.2025 | 41,96 | 42,61 | 41,08 | 41,11 | -1,92% | - |
| 13.02.2025 | 41,36 | 42,05 | 41,15 | 41,91 | 1,18% | - |
| 12.02.2025 | 40,82 | 41,47 | 40,52 | 41,42 | 1,54% | - |
| 11.02.2025 | 41,89 | 42,11 | 40,36 | 40,79 | -2,54% | - |
| 10.02.2025 | 41,67 | 42,61 | 41,56 | 41,86 | 0,44% | - |
| 07.02.2025 | 41,02 | 42,68 | 40,86 | 41,67 | 1,58% | - |
| 06.02.2025 | 40,86 | 41,90 | 40,76 | 41,02 | 0,39% | 50,00 |
| 05.02.2025 | 40,41 | 40,92 | 40,00 | 40,86 | 1,21% | - |
| 04.02.2025 | 39,81 | 40,50 | 38,74 | 40,37 | 3,71% | - |
| 03.02.2025 | 39,11 | 40,03 | 38,12 | 38,93 | -1,03% | - |
| 31.01.2025 | 40,15 | 40,45 | 39,30 | 39,33 | -1,85% | 14,00 |
| 30.01.2025 | 39,49 | 40,42 | 39,49 | 40,07 | 1,62% | 300,00 |
| 29.01.2025 | 39,17 | 40,05 | 39,02 | 39,43 | 0,78% | - |
| 28.01.2025 | 40,46 | 40,88 | 39,02 | 39,13 | -3,28% | - |
| 27.01.2025 | 41,31 | 41,45 | 39,64 | 40,45 | -2,15% | - |
| 24.01.2025 | 41,62 | 42,08 | 41,24 | 41,34 | -0,65% | - |
| 23.01.2025 | 41,02 | 41,70 | 40,91 | 41,61 | 0,97% | - |
| 22.01.2025 | 41,94 | 42,36 | 41,16 | 41,21 | -1,87% | - |
| 21.01.2025 | 42,71 | 43,13 | 41,66 | 42,00 | -1,70% | - |
| 20.01.2025 | 41,89 | 42,89 | 41,58 | 42,72 | 1,61% | - |
| 17.01.2025 | 40,53 | 42,59 | 40,53 | 42,05 | 2,06% | - |
| 16.01.2025 | 41,58 | 41,85 | 40,11 | 41,20 | -0,89% | - |
| 15.01.2025 | 41,23 | 41,94 | 41,23 | 41,57 | 0,74% | - |
| 14.01.2025 | 41,22 | 41,69 | 41,12 | 41,26 | -0,10% | - |
| 13.01.2025 | 40,92 | 42,01 | 40,66 | 41,30 | 0,67% | - |
| 10.01.2025 | 41,24 | 41,47 | 40,20 | 41,03 | -0,52% | - |
| 09.01.2025 | 40,19 | 41,45 | 40,19 | 41,24 | 2,71% | - |
| 08.01.2025 | 39,71 | 40,47 | 39,30 | 40,15 | 0,79% | - |
| 07.01.2025 | 39,90 | 40,39 | 39,55 | 39,84 | -0,08% | - |
| 06.01.2025 | 39,75 | 40,80 | 39,44 | 39,87 | 0,21% | - |
| 03.01.2025 | 39,86 | 40,21 | 39,29 | 39,78 | -0,20% | - |
| 02.01.2025 | 39,17 | 40,27 | 38,95 | 39,86 | 2,57% | - |
| 30.12.2024 | 39,15 | 39,25 | 38,80 | 38,86 | -0,28% | - |
| 27.12.2024 | 39,64 | 39,64 | 38,86 | 38,97 | -1,76% | - |
| 23.12.2024 | 39,25 | 39,79 | 39,04 | 39,67 | 0,99% | - |
| 20.12.2024 | 38,59 | 39,57 | 38,09 | 39,28 | 1,84% | 15,00 |
| 19.12.2024 | 38,76 | 39,24 | 37,50 | 38,57 | -0,18% | 170,00 |
| 18.12.2024 | 40,12 | 40,24 | 38,45 | 38,64 | -3,71% | - |