49,800€
2,75%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 48,60 | 50,24 | 48,07 | 49,80 | 2,74% | 210,00 |
| 29.04.2026 | 49,23 | 50,08 | 48,39 | 48,47 | -1,97% | 118,00 |
| 28.04.2026 | 52,00 | 52,02 | 48,63 | 49,44 | -3,83% | - |
| 27.04.2026 | 51,67 | 52,01 | 50,31 | 51,41 | 0,18% | - |
| 24.04.2026 | 52,09 | 52,20 | 51,21 | 51,32 | -0,85% | 182,00 |
| 23.04.2026 | 50,65 | 54,08 | 50,27 | 51,76 | 2,21% | 91,00 |
| 22.04.2026 | 48,31 | 50,76 | 48,10 | 50,64 | 4,36% | - |
| 21.04.2026 | 49,50 | 50,51 | 48,37 | 48,53 | -3,24% | 100,00 |
| 20.04.2026 | 50,48 | 50,73 | 49,45 | 50,15 | -0,52% | - |
| 17.04.2026 | 49,11 | 51,10 | 47,94 | 50,41 | 2,50% | 540,00 |
| 16.04.2026 | 49,33 | 50,64 | 49,14 | 49,18 | -0,34% | 38,00 |
| 15.04.2026 | 49,93 | 50,40 | 48,97 | 49,35 | -0,94% | 28,00 |
| 14.04.2026 | 48,25 | 50,25 | 48,24 | 49,82 | 2,08% | 16,00 |
| 13.04.2026 | 48,21 | 48,97 | 47,72 | 48,81 | 1,38% | - |
| 10.04.2026 | 46,72 | 48,56 | 46,72 | 48,14 | 3,06% | - |
| 09.04.2026 | 47,87 | 48,58 | 46,66 | 46,71 | -1,68% | - |
| 08.04.2026 | 45,00 | 50,26 | 45,00 | 47,51 | 4,82% | 223,00 |
| 07.04.2026 | 45,64 | 46,24 | 44,42 | 45,33 | -0,55% | 35,00 |
| 02.04.2026 | 45,88 | 46,22 | 43,62 | 45,58 | -0,95% | 45,00 |
| 01.04.2026 | 44,39 | 47,11 | 44,39 | 46,01 | 2,94% | 388,00 |
| 31.03.2026 | 42,20 | 44,76 | 42,15 | 44,70 | 6,57% | - |
| 30.03.2026 | 42,22 | 43,04 | 41,85 | 41,94 | -0,51% | - |
| 27.03.2026 | 42,18 | 42,48 | 40,61 | 42,16 | 0,01% | 537,00 |
| 26.03.2026 | 43,63 | 43,89 | 40,72 | 42,15 | -3,34% | - |
| 25.03.2026 | 41,79 | 43,89 | 41,79 | 43,61 | 4,19% | - |
| 24.03.2026 | 41,56 | 42,02 | 39,78 | 41,85 | 0,59% | 735,00 |
| 23.03.2026 | 39,33 | 42,11 | 37,33 | 41,61 | 6,05% | 405,00 |
| 20.03.2026 | 41,03 | 41,70 | 38,91 | 39,23 | -4,08% | 1,00 |
| 19.03.2026 | 42,58 | 42,62 | 38,53 | 40,90 | -3,99% | 350,00 |
| 18.03.2026 | 43,30 | 44,59 | 41,81 | 42,60 | -1,18% | - |
| 17.03.2026 | 43,41 | 43,71 | 42,69 | 43,11 | -0,59% | - |
| 16.03.2026 | 43,39 | 44,41 | 42,26 | 43,37 | 0,24% | - |
| 13.03.2026 | 45,01 | 45,18 | 42,61 | 43,26 | -4,06% | 277,00 |
| 12.03.2026 | 46,03 | 46,79 | 44,24 | 45,09 | -1,79% | - |
| 11.03.2026 | 45,56 | 46,49 | 44,42 | 45,91 | 0,96% | - |
| 10.03.2026 | 43,80 | 45,94 | 43,72 | 45,48 | 3,87% | - |
| 09.03.2026 | 42,89 | 44,11 | 41,04 | 43,78 | 0,74% | 17,00 |
| 06.03.2026 | 46,03 | 47,06 | 42,99 | 43,46 | -5,66% | 440,00 |
| 05.03.2026 | 48,36 | 48,36 | 45,54 | 46,07 | -3,00% | 225,00 |
| 04.03.2026 | 47,68 | 48,54 | 47,16 | 47,49 | 0,54% | 380,00 |
| 03.03.2026 | 49,03 | 49,13 | 45,32 | 47,24 | -3,43% | 181,00 |
| 02.03.2026 | 49,53 | 50,43 | 48,22 | 48,92 | -2,05% | 24,00 |
| 27.02.2026 | 51,61 | 52,60 | 49,76 | 49,94 | -3,33% | 530,00 |
| 26.02.2026 | 52,47 | 52,47 | 50,29 | 51,66 | -0,63% | - |
| 25.02.2026 | 50,96 | 53,75 | 50,20 | 51,99 | 2,54% | 128,00 |
| 24.02.2026 | 50,12 | 51,40 | 49,67 | 50,70 | 1,41% | 4,00 |
| 23.02.2026 | 50,38 | 51,42 | 49,57 | 50,00 | -0,88% | 100,00 |
| 20.02.2026 | 50,38 | 50,69 | 48,96 | 50,44 | 1,05% | - |
| 19.02.2026 | 50,38 | 50,68 | 48,00 | 49,92 | -1,24% | 10,00 |
| 18.02.2026 | 48,88 | 50,79 | 48,52 | 50,54 | 3,42% | 10,00 |
| 17.02.2026 | 49,76 | 49,77 | 46,59 | 48,87 | -1,54% | 50,00 |
| 16.02.2026 | 49,54 | 49,64 | 49,54 | 49,64 | 0,25% | - |
| 13.02.2026 | 49,56 | 50,18 | 47,64 | 49,51 | -0,21% | - |
| 12.02.2026 | 51,06 | 51,26 | 48,87 | 49,62 | -2,91% | - |
| 11.02.2026 | 49,25 | 51,13 | 48,77 | 51,10 | 3,87% | - |
| 10.02.2026 | 48,43 | 49,34 | 47,60 | 49,20 | 1,28% | 26,00 |
| 09.02.2026 | 46,43 | 48,67 | 45,75 | 48,58 | 4,34% | 19,00 |
| 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 |