28,360€
-0,28%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,47 | 28,95 | 28,37 | 28,38 | -0,23% | 100,00 |
| 07.08.2025 | 27,77 | 28,59 | 27,68 | 28,44 | 2,23% | - |
| 06.08.2025 | 28,16 | 28,24 | 27,70 | 27,82 | -1,22% | - |
| 05.08.2025 | 28,09 | 28,70 | 27,46 | 28,17 | 0,05% | 500,00 |
| 04.08.2025 | 27,27 | 28,16 | 27,27 | 28,15 | 2,93% | - |
| 01.08.2025 | 28,43 | 28,47 | 27,16 | 27,35 | -3,92% | 135,00 |
| 31.07.2025 | 28,18 | 28,70 | 27,72 | 28,47 | 1,10% | 100,00 |
| 30.07.2025 | 28,77 | 29,96 | 27,55 | 28,16 | -1,52% | - |
| 29.07.2025 | 29,11 | 30,04 | 28,31 | 28,59 | -1,85% | 454,00 |
| 28.07.2025 | 28,06 | 29,41 | 28,06 | 29,13 | 3,63% | 190,00 |
| 25.07.2025 | 30,05 | 30,38 | 28,11 | 28,11 | -6,07% | 425,00 |
| 24.07.2025 | 32,78 | 32,80 | 29,93 | 29,93 | -8,64% | 10,00 |
| 23.07.2025 | 33,06 | 33,65 | 32,50 | 32,76 | -0,59% | 25,00 |
| 22.07.2025 | 32,09 | 33,02 | 32,09 | 32,95 | 1,42% | 25,00 |
| 21.07.2025 | 32,21 | 32,94 | 32,21 | 32,49 | 0,57% | 732,00 |
| 18.07.2025 | 32,75 | 32,87 | 32,20 | 32,31 | -1,66% | - |
| 17.07.2025 | 31,84 | 33,03 | 31,84 | 32,85 | 3,11% | - |
| 16.07.2025 | 32,63 | 32,70 | 31,19 | 31,86 | -1,59% | 100,00 |
| 15.07.2025 | 32,99 | 32,99 | 31,95 | 32,38 | -1,54% | - |
| 14.07.2025 | 32,81 | 32,90 | 32,19 | 32,88 | 0,38% | - |
| 11.07.2025 | 33,01 | 33,01 | 32,02 | 32,76 | -1,13% | - |
| 10.07.2025 | 32,80 | 33,65 | 32,75 | 33,13 | 1,07% | 300,00 |
| 09.07.2025 | 33,18 | 33,72 | 32,61 | 32,78 | -1,78% | - |
| 08.07.2025 | 34,37 | 35,62 | 33,02 | 33,38 | -2,89% | - |
| 07.07.2025 | 35,07 | 35,11 | 34,12 | 34,37 | -1,56% | 200,00 |
| 04.07.2025 | 35,15 | 35,16 | 34,67 | 34,92 | -0,67% | - |
| 03.07.2025 | 35,35 | 35,59 | 34,59 | 35,15 | -0,62% | 60,00 |
| 02.07.2025 | 34,14 | 36,02 | 34,14 | 35,37 | 3,50% | - |
| 01.07.2025 | 34,90 | 34,90 | 34,17 | 34,18 | -0,45% | - |
| 30.06.2025 | 34,54 | 34,86 | 34,21 | 34,33 | -0,88% | - |
| 27.06.2025 | 35,46 | 36,11 | 34,51 | 34,64 | -2,34% | - |
| 26.06.2025 | 32,81 | 35,58 | 32,67 | 35,47 | 8,11% | - |
| 25.06.2025 | 33,19 | 33,50 | 32,64 | 32,81 | -1,13% | - |
| 24.06.2025 | 32,92 | 33,40 | 32,71 | 33,18 | 0,48% | - |
| 23.06.2025 | 32,59 | 33,24 | 32,48 | 33,02 | 1,48% | - |
| 20.06.2025 | 33,10 | 33,63 | 32,54 | 32,54 | -1,71% | - |
| 19.06.2025 | 33,31 | 33,67 | 32,95 | 33,11 | -0,72% | - |
| 18.06.2025 | 33,53 | 33,73 | 33,12 | 33,35 | -0,52% | - |
| 17.06.2025 | 33,84 | 34,40 | 33,41 | 33,52 | -0,95% | 60,00 |
| 16.06.2025 | 33,44 | 34,06 | 33,34 | 33,84 | 1,32% | - |
| 13.06.2025 | 32,78 | 33,63 | 31,55 | 33,40 | 1,95% | 400,00 |
| 12.06.2025 | 33,77 | 33,77 | 32,75 | 32,76 | -2,99% | - |
| 11.06.2025 | 34,17 | 34,28 | 33,33 | 33,77 | -1,08% | - |
| 10.06.2025 | 34,14 | 34,75 | 33,70 | 34,14 | 0,01% | - |
| 09.06.2025 | 33,93 | 34,53 | 33,77 | 34,14 | 0,75% | 27,00 |
| 06.06.2025 | 33,82 | 34,35 | 33,43 | 33,88 | 0,56% | 112,00 |
| 05.06.2025 | 32,66 | 34,22 | 32,61 | 33,69 | 3,22% | 3,00 |
| 04.06.2025 | 32,60 | 33,08 | 32,41 | 32,64 | 0,14% | 80,00 |
| 03.06.2025 | 32,31 | 32,62 | 31,76 | 32,60 | 1,09% | 150,00 |
| 02.06.2025 | 32,66 | 33,68 | 31,90 | 32,25 | -1,27% | - |
| 30.05.2025 | 33,21 | 33,51 | 32,20 | 32,66 | -1,42% | - |
| 29.05.2025 | 33,13 | 33,55 | 32,95 | 33,13 | -0,02% | 1.436,00 |
| 28.05.2025 | 33,49 | 33,52 | 32,73 | 33,14 | -0,94% | - |
| 27.05.2025 | 33,38 | 33,78 | 32,98 | 33,45 | 0,27% | - |
| 26.05.2025 | 32,50 | 33,87 | 31,97 | 33,36 | 3,52% | 300,00 |
| 23.05.2025 | 31,45 | 32,24 | 30,95 | 32,23 | 2,48% | 550,00 |
| 22.05.2025 | 31,46 | 31,75 | 31,25 | 31,45 | -0,13% | - |
| 21.05.2025 | 31,87 | 31,96 | 31,37 | 31,49 | -1,08% | - |
| 20.05.2025 | 32,02 | 32,30 | 31,67 | 31,83 | -0,50% | - |
| 19.05.2025 | 32,01 | 32,06 | 31,29 | 31,99 | -0,05% | - |
| 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% | - |