46,450€
2,29%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 45,62 | 47,03 | 45,13 | 46,56 | 2,52% | 435,00 |
| 05.02.2026 | 47,36 | 47,74 | 45,38 | 45,41 | -4,31% | 225,00 |
| 04.02.2026 | 49,85 | 51,73 | 46,85 | 47,46 | -4,75% | 256,00 |
| 03.02.2026 | 46,82 | 50,56 | 46,82 | 49,82 | 8,56% | 161,00 |
| 02.02.2026 | 43,21 | 47,82 | 43,14 | 45,89 | 1,20% | 828,00 |
| 30.01.2026 | 47,79 | 49,56 | 44,93 | 45,35 | -6,56% | 145,00 |
| 29.01.2026 | 47,54 | 50,65 | 47,54 | 48,53 | 1,99% | 1.134,00 |
| 28.01.2026 | 47,77 | 48,11 | 46,76 | 47,59 | 2,26% | 456,00 |
| 27.01.2026 | 45,55 | 47,20 | 45,55 | 46,54 | 0,74% | 357,00 |
| 26.01.2026 | 44,82 | 47,09 | 44,82 | 46,20 | 2,52% | 81,00 |
| 23.01.2026 | 43,59 | 46,28 | 43,39 | 45,06 | 3,43% | 70,00 |
| 22.01.2026 | 45,79 | 46,29 | 43,44 | 43,57 | -5,06% | - |
| 21.01.2026 | 42,83 | 46,03 | 42,83 | 45,89 | 7,03% | 87,00 |
| 20.01.2026 | 43,50 | 43,56 | 42,11 | 42,87 | -1,33% | 80,00 |
| 19.01.2026 | 43,12 | 43,50 | 43,12 | 43,45 | -0,16% | 33,00 |
| 16.01.2026 | 45,03 | 45,03 | 42,89 | 43,52 | -3,27% | 5,00 |
| 15.01.2026 | 44,79 | 45,31 | 43,83 | 44,99 | 0,55% | 12,00 |
| 14.01.2026 | 43,45 | 44,94 | 42,75 | 44,75 | 3,68% | 44,00 |
| 13.01.2026 | 43,51 | 44,23 | 42,81 | 43,16 | -0,44% | - |
| 12.01.2026 | 42,63 | 43,93 | 42,51 | 43,35 | 1,64% | 1,00 |
| 09.01.2026 | 42,68 | 43,37 | 42,45 | 42,65 | 0,84% | - |
| 08.01.2026 | 42,56 | 42,56 | 41,35 | 42,29 | 0,23% | - |
| 07.01.2026 | 43,93 | 44,08 | 41,84 | 42,20 | -3,66% | 75,00 |
| 06.01.2026 | 42,66 | 44,69 | 42,66 | 43,80 | 2,46% | - |
| 05.01.2026 | 41,71 | 42,90 | 41,11 | 42,75 | 3,66% | 120,00 |
| 02.01.2026 | 40,86 | 42,21 | 40,57 | 41,24 | 0,49% | 195,00 |
| 30.12.2025 | 40,86 | 41,47 | 40,56 | 41,04 | 1,21% | - |
| 29.12.2025 | 40,85 | 41,13 | 39,43 | 40,55 | 2,31% | 500,00 |
| 23.12.2025 | 38,41 | 39,95 | 37,00 | 39,64 | 3,57% | - |
| 22.12.2025 | 38,20 | 39,18 | 37,98 | 38,27 | -0,25% | 15,00 |
| 19.12.2025 | 38,25 | 39,09 | 38,25 | 38,37 | -0,70% | - |
| 18.12.2025 | 37,69 | 38,66 | 37,58 | 38,64 | 2,48% | - |
| 17.12.2025 | 36,74 | 38,47 | 36,74 | 37,70 | 2,29% | 41,00 |
| 16.12.2025 | 36,60 | 37,58 | 36,11 | 36,86 | 0,31% | - |
| 15.12.2025 | 36,80 | 37,46 | 36,47 | 36,74 | -0,04% | 2,00 |
| 12.12.2025 | 38,38 | 38,65 | 36,26 | 36,76 | -3,98% | - |
| 11.12.2025 | 37,26 | 38,62 | 37,16 | 38,28 | 1,50% | - |
| 10.12.2025 | 38,48 | 39,34 | 37,17 | 37,72 | -2,31% | 11,00 |
| 09.12.2025 | 38,09 | 38,70 | 37,50 | 38,61 | 1,18% | - |
| 08.12.2025 | 38,77 | 39,28 | 38,15 | 38,16 | -1,57% | 283,00 |
| 05.12.2025 | 38,55 | 40,05 | 38,42 | 38,77 | 0,51% | 250,00 |
| 04.12.2025 | 38,14 | 38,93 | 38,03 | 38,57 | 1,18% | - |
| 03.12.2025 | 37,20 | 38,50 | 37,12 | 38,12 | 2,64% | 26,00 |
| 02.12.2025 | 37,30 | 37,48 | 36,63 | 37,14 | -1,00% | - |
| 01.12.2025 | 36,76 | 38,33 | 36,59 | 37,52 | 2,04% | - |
| 28.11.2025 | 37,01 | 37,49 | 36,77 | 36,77 | -0,50% | - |
| 27.11.2025 | 36,72 | 37,00 | 36,50 | 36,95 | -0,14% | - |
| 26.11.2025 | 36,52 | 37,22 | 36,44 | 37,00 | 1,29% | - |
| 25.11.2025 | 35,68 | 36,66 | 35,62 | 36,53 | 2,24% | - |
| 24.11.2025 | 34,61 | 35,90 | 34,27 | 35,73 | 2,85% | - |
| 21.11.2025 | 33,27 | 35,04 | 32,92 | 34,74 | 4,86% | - |
| 20.11.2025 | 34,75 | 35,34 | 32,97 | 33,13 | -4,11% | 668,00 |
| 19.11.2025 | 33,75 | 35,69 | 33,72 | 34,55 | 1,81% | - |
| 18.11.2025 | 34,91 | 35,05 | 33,26 | 33,94 | -2,58% | 30,00 |
| 17.11.2025 | 35,38 | 35,66 | 34,55 | 34,84 | -1,57% | - |
| 14.11.2025 | 36,00 | 36,43 | 34,98 | 35,39 | -1,46% | - |
| 13.11.2025 | 37,72 | 38,11 | 35,36 | 35,92 | -4,61% | 54,00 |
| 12.11.2025 | 37,07 | 37,81 | 37,03 | 37,65 | 1,58% | - |
| 11.11.2025 | 36,58 | 37,30 | 36,45 | 37,07 | 1,05% | - |
| 10.11.2025 | 36,27 | 37,06 | 35,50 | 36,68 | 3,57% | - |
| 07.11.2025 | 36,16 | 36,39 | 35,13 | 35,42 | -1,54% | - |
| 06.11.2025 | 36,24 | 36,96 | 35,97 | 35,97 | -0,84% | - |
| 05.11.2025 | 35,76 | 36,35 | 35,59 | 36,28 | 1,70% | - |
| 04.11.2025 | 37,08 | 37,08 | 35,13 | 35,67 | -3,70% | - |
| 03.11.2025 | 37,22 | 37,45 | 36,47 | 37,04 | 0,07% | - |
| 31.10.2025 | 37,25 | 37,59 | 36,88 | 37,02 | -0,43% | - |
| 30.10.2025 | 37,94 | 38,37 | 36,65 | 37,18 | -2,13% | - |
| 29.10.2025 | 37,08 | 38,19 | 36,99 | 37,99 | 2,73% | - |
| 28.10.2025 | 35,74 | 37,37 | 35,61 | 36,98 | 3,08% | 500,00 |
| 27.10.2025 | 36,71 | 37,50 | 35,58 | 35,87 | -1,85% | - |
| 24.10.2025 | 36,57 | 37,20 | 36,09 | 36,55 | 0,16% | - |
| 23.10.2025 | 36,37 | 37,24 | 36,36 | 36,49 | 0,22% | - |
| 22.10.2025 | 36,93 | 38,50 | 35,81 | 36,41 | -1,11% | 342,00 |
| 21.10.2025 | 38,05 | 38,10 | 36,30 | 36,82 | -3,25% | - |
| 20.10.2025 | 37,15 | 38,27 | 37,15 | 38,05 | 2,81% | - |
| 17.10.2025 | 37,74 | 37,84 | 36,40 | 37,01 | -1,73% | - |
| 16.10.2025 | 37,62 | 38,32 | 37,10 | 37,66 | 0,84% | 50,00 |
| 15.10.2025 | 37,25 | 37,93 | 36,75 | 37,35 | -0,25% | - |
| 14.10.2025 | 38,41 | 38,58 | 36,20 | 37,44 | -2,93% | 71,00 |
| 13.10.2025 | 36,02 | 38,74 | 36,02 | 38,57 | 6,68% | - |
| 10.10.2025 | 38,05 | 38,18 | 35,54 | 36,16 | -4,52% | 50,00 |
| 09.10.2025 | 36,94 | 38,21 | 36,80 | 37,87 | 2,52% | - |
| 08.10.2025 | 36,37 | 37,70 | 35,94 | 36,94 | 1,16% | 505,00 |
| 07.10.2025 | 36,75 | 37,43 | 36,46 | 36,51 | -1,18% | 135,00 |
| 06.10.2025 | 36,31 | 37,88 | 36,31 | 36,95 | 0,78% | 250,00 |
| 03.10.2025 | 37,03 | 37,52 | 36,65 | 36,66 | -0,89% | 10,00 |
| 02.10.2025 | 37,62 | 38,05 | 36,67 | 36,99 | -1,24% | 313,00 |
| 01.10.2025 | 37,24 | 37,96 | 37,00 | 37,46 | 0,56% | - |
| 30.09.2025 | 37,45 | 38,28 | 36,92 | 37,25 | -0,59% | 50,00 |
| 29.09.2025 | 35,43 | 37,53 | 35,32 | 37,47 | 5,83% | - |
| 26.09.2025 | 34,27 | 35,64 | 34,09 | 35,40 | 3,15% | - |
| 25.09.2025 | 34,20 | 35,30 | 33,55 | 34,32 | 0,65% | 330,00 |
| 24.09.2025 | 32,69 | 34,95 | 32,69 | 34,10 | 5,18% | 225,00 |
| 23.09.2025 | 32,75 | 33,21 | 32,27 | 32,42 | -1,23% | - |
| 22.09.2025 | 33,35 | 33,60 | 32,74 | 32,83 | -1,25% | 77,00 |
| 19.09.2025 | 33,53 | 33,92 | 33,18 | 33,24 | -0,72% | - |
| 18.09.2025 | 33,58 | 34,27 | 33,41 | 33,48 | 0,57% | - |
| 17.09.2025 | 33,92 | 34,21 | 33,20 | 33,29 | -1,92% | - |
| 16.09.2025 | 35,45 | 36,23 | 33,91 | 33,94 | -5,20% | 200,00 |
| 15.09.2025 | 35,60 | 36,34 | 35,37 | 35,80 | 0,90% | 160,00 |