57,040€
-0,14%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 56,92 | 57,22 | 56,92 | 57,12 | 0,00% | - |
| 29.09.2026 | 57,30 | 58,57 | 57,00 | 57,12 | -0,33% | 100,00 |
| 28.09.2026 | 58,03 | 58,11 | 56,18 | 57,31 | -1,02% | 221,00 |
| 25.09.2026 | 58,44 | 58,69 | 57,43 | 57,90 | -0,60% | - |
| 24.09.2026 | 58,68 | 58,80 | 56,47 | 58,25 | -0,83% | - |
| 23.09.2026 | 60,62 | 60,62 | 57,65 | 58,74 | -2,70% | 240,00 |
| 22.09.2026 | 58,18 | 60,65 | 57,78 | 60,37 | 3,60% | - |
| 21.09.2026 | 57,14 | 58,92 | 57,14 | 58,27 | 2,52% | - |
| 18.09.2026 | 57,23 | 58,33 | 56,21 | 56,84 | -0,05% | - |
| 17.09.2026 | 56,07 | 57,81 | 56,04 | 56,87 | 2,32% | 9,00 |
| 16.09.2026 | 56,02 | 56,69 | 55,03 | 55,58 | -0,89% | - |
| 15.09.2026 | 55,68 | 57,03 | 55,02 | 56,08 | -2,40% | 160,00 |
| 14.09.2026 | 57,25 | 57,53 | 54,81 | 57,46 | 0,47% | 103,00 |
| 11.09.2026 | 56,71 | 57,59 | 56,05 | 57,19 | 0,85% | 14,00 |
| 10.09.2026 | 60,44 | 60,76 | 55,42 | 56,71 | -6,47% | - |
| 09.09.2026 | 61,92 | 62,25 | 59,47 | 60,63 | -2,07% | - |
| 08.09.2026 | 59,41 | 62,36 | 59,37 | 61,91 | 4,19% | 190,00 |
| 07.09.2026 | 59,48 | 59,59 | 58,65 | 59,42 | -0,22% | - |
| 04.09.2026 | 59,20 | 59,71 | 57,54 | 59,55 | 1,03% | 9,00 |
| 03.09.2026 | 57,85 | 59,90 | 57,78 | 58,94 | 1,90% | - |
| 02.09.2026 | 57,62 | 59,19 | 57,17 | 57,84 | 0,36% | - |
| 01.09.2026 | 58,62 | 59,78 | 57,26 | 57,63 | -1,81% | - |
| 31.08.2026 | 59,70 | 61,53 | 58,43 | 58,69 | -1,97% | 100,00 |
| 28.08.2026 | 60,06 | 61,84 | 59,50 | 59,87 | -0,96% | - |
| 27.08.2026 | 61,03 | 61,43 | 60,34 | 60,45 | -1,55% | 50,00 |
| 26.08.2026 | 61,16 | 61,73 | 60,98 | 61,40 | 0,66% | - |
| 25.08.2026 | 60,00 | 61,13 | 59,46 | 61,00 | 1,28% | - |
| 24.08.2026 | 59,30 | 60,23 | 58,97 | 60,23 | 1,69% | 59,00 |
| 21.08.2026 | 56,65 | 59,45 | 56,38 | 59,23 | 4,87% | 133,00 |
| 20.08.2026 | 56,47 | 56,71 | 54,91 | 56,48 | 0,00% | - |
| 19.08.2026 | 55,21 | 56,92 | 54,20 | 56,48 | 3,20% | 100,00 |
| 18.08.2026 | 56,04 | 56,09 | 54,25 | 54,73 | -2,49% | - |
| 17.08.2026 | 55,21 | 56,51 | 54,85 | 56,13 | 2,11% | - |
| 14.08.2026 | 55,30 | 55,70 | 54,51 | 54,97 | -0,43% | - |
| 13.08.2026 | 57,22 | 57,71 | 54,91 | 55,21 | -3,90% | - |
| 12.08.2026 | 57,30 | 59,00 | 57,27 | 57,45 | 0,24% | - |
| 11.08.2026 | 57,95 | 58,41 | 57,24 | 57,31 | -1,29% | - |
| 10.08.2026 | 57,57 | 58,69 | 56,84 | 58,06 | 0,89% | - |
| 07.08.2026 | 57,62 | 58,03 | 56,37 | 57,55 | -0,33% | 140,00 |
| 06.08.2026 | 57,17 | 58,61 | 56,04 | 57,74 | 0,96% | - |
| 05.08.2026 | 56,39 | 57,53 | 56,04 | 57,19 | 1,36% | - |
| 04.08.2026 | 52,30 | 56,86 | 52,30 | 56,42 | 8,37% | 90,00 |
| 03.08.2026 | 52,42 | 53,32 | 51,29 | 52,06 | 0,10% | 545,00 |
| 31.07.2026 | 53,57 | 55,40 | 51,99 | 52,01 | -3,95% | - |
| 30.07.2026 | 49,94 | 54,28 | 49,94 | 54,15 | 7,46% | 21,00 |
| 29.07.2026 | 51,43 | 51,97 | 49,80 | 50,39 | -2,10% | 550,00 |
| 28.07.2026 | 52,54 | 52,83 | 50,24 | 51,47 | -1,55% | - |
| 27.07.2026 | 52,94 | 53,72 | 51,66 | 52,28 | -1,40% | - |
| 24.07.2026 | 52,78 | 53,82 | 52,62 | 53,02 | 1,59% | 145,00 |
| 23.07.2026 | 50,22 | 53,11 | 50,04 | 52,19 | 4,32% | - |
| 22.07.2026 | 49,72 | 50,38 | 49,04 | 50,03 | 0,56% | - |
| 21.07.2026 | 47,68 | 49,77 | 47,68 | 49,75 | 4,09% | 300,00 |
| 20.07.2026 | 48,12 | 48,40 | 47,13 | 47,80 | -0,67% | - |
| 17.07.2026 | 48,74 | 49,02 | 46,92 | 48,12 | -1,52% | 208,00 |
| 16.07.2026 | 50,48 | 50,74 | 48,79 | 48,86 | -3,50% | - |
| 15.07.2026 | 52,61 | 52,75 | 49,88 | 50,63 | -3,51% | - |
| 14.07.2026 | 51,38 | 52,71 | 50,62 | 52,47 | 2,58% | 777,00 |
| 13.07.2026 | 52,40 | 52,46 | 50,69 | 51,15 | -2,09% | 99,00 |
| 10.07.2026 | 52,00 | 52,65 | 50,42 | 52,24 | 0,33% | - |
| 09.07.2026 | 49,12 | 52,42 | 48,57 | 52,07 | 5,69% | 100,00 |
| 08.07.2026 | 51,15 | 51,15 | 47,40 | 49,27 | -3,85% | 40,00 |
| 07.07.2026 | 53,93 | 53,97 | 50,44 | 51,24 | -4,79% | 506,00 |
| 06.07.2026 | 53,15 | 53,95 | 52,50 | 53,82 | 1,39% | - |
| 03.07.2026 | 52,48 | 53,41 | 52,25 | 53,08 | 1,51% | 171,00 |
| 02.07.2026 | 52,15 | 53,72 | 51,49 | 52,29 | 0,35% | 70,00 |
| 01.07.2026 | 52,04 | 52,48 | 51,20 | 52,11 | 0,10% | 219,00 |
| 30.06.2026 | 50,97 | 52,73 | 50,97 | 52,06 | 2,16% | - |
| 29.06.2026 | 51,16 | 51,71 | 50,10 | 50,96 | -0,23% | - |
| 26.06.2026 | 51,89 | 52,04 | 50,34 | 51,08 | -1,73% | 25,00 |
| 25.06.2026 | 50,89 | 52,81 | 50,76 | 51,98 | 2,48% | 11,00 |
| 24.06.2026 | 52,38 | 52,50 | 49,38 | 50,72 | -3,19% | - |
| 23.06.2026 | 55,63 | 55,63 | 51,57 | 52,39 | -5,40% | 1.020,00 |
| 22.06.2026 | 56,18 | 56,18 | 54,52 | 55,38 | 1,93% | 3,00 |
| 19.06.2026 | 56,17 | 56,35 | 54,24 | 54,33 | -3,65% | - |
| 18.06.2026 | 57,31 | 58,10 | 55,61 | 56,39 | -1,48% | 170,00 |
| 17.06.2026 | 57,68 | 58,77 | 57,24 | 57,24 | -1,50% | 4,00 |
| 16.06.2026 | 57,08 | 58,35 | 56,92 | 58,11 | 1,70% | - |
| 15.06.2026 | 55,82 | 58,84 | 55,82 | 57,14 | 1,96% | 100,00 |
| 12.06.2026 | 55,17 | 56,96 | 54,97 | 56,04 | 1,98% | 20,00 |
| 11.06.2026 | 51,88 | 55,07 | 51,38 | 54,95 | 5,19% | 247,00 |
| 10.06.2026 | 53,62 | 54,07 | 51,38 | 52,24 | -2,14% | 1,00 |
| 09.06.2026 | 53,78 | 55,21 | 51,63 | 53,38 | -0,61% | 26,00 |
| 08.06.2026 | 53,75 | 54,76 | 53,49 | 53,71 | 0,69% | 46,00 |
| 05.06.2026 | 57,32 | 58,30 | 53,00 | 53,34 | -8,22% | 794,00 |
| 04.06.2026 | 57,76 | 58,34 | 56,53 | 58,12 | 0,38% | 118,00 |
| 03.06.2026 | 60,70 | 61,24 | 57,54 | 57,90 | -4,85% | 5,00 |
| 02.06.2026 | 58,30 | 61,25 | 57,77 | 60,85 | 4,21% | 19,00 |
| 01.06.2026 | 56,77 | 58,46 | 55,96 | 58,39 | 3,40% | - |
| 29.05.2026 | 57,16 | 57,22 | 56,00 | 56,47 | -0,90% | - |
| 28.05.2026 | 56,13 | 57,19 | 54,50 | 56,98 | 1,77% | 7,00 |
| 27.05.2026 | 56,37 | 56,64 | 54,71 | 55,99 | 0,20% | - |
| 26.05.2026 | 56,33 | 56,80 | 54,93 | 55,88 | -0,90% | - |
| 25.05.2026 | 54,03 | 56,66 | 53,81 | 56,39 | 4,08% | 91,00 |
| 22.05.2026 | 54,24 | 55,21 | 53,32 | 54,18 | 0,24% | - |
| 21.05.2026 | 52,65 | 54,43 | 52,10 | 54,05 | 2,97% | - |
| 20.05.2026 | 51,21 | 52,87 | 51,20 | 52,49 | 3,00% | 15,00 |
| 19.05.2026 | 51,76 | 52,10 | 50,46 | 50,96 | -1,66% | 210,00 |
| 18.05.2026 | 52,77 | 53,65 | 51,20 | 51,82 | 0,23% | 131,00 |
| 15.05.2026 | 55,51 | 56,03 | 51,40 | 51,70 | -7,89% | 195,00 |
| 14.05.2026 | 57,06 | 57,64 | 55,99 | 56,13 | -1,82% | - |