24,900€
0,20%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,80 | 24,90 | 24,80 | 24,90 | 0,20% | - |
| 04.11.2024 | 24,90 | 25,08 | 24,80 | 24,85 | -0,20% | - |
| 01.11.2024 | 24,80 | 25,08 | 24,73 | 24,90 | 0,40% | - |
| 31.10.2024 | 25,00 | 25,33 | 24,58 | 24,80 | -1,20% | - |
| 30.10.2024 | 25,75 | 25,88 | 25,10 | 25,10 | -2,90% | - |
| 29.10.2024 | 25,73 | 25,90 | 25,68 | 25,85 | 0,49% | - |
| 28.10.2024 | 25,83 | 25,93 | 25,50 | 25,73 | 0,00% | 60,00 |
| 25.10.2024 | 25,25 | 25,78 | 25,08 | 25,73 | 1,78% | - |
| 24.10.2024 | 25,45 | 25,68 | 25,13 | 25,28 | -0,69% | - |
| 23.10.2024 | 25,55 | 25,83 | 25,30 | 25,45 | -0,29% | - |
| 22.10.2024 | 25,88 | 26,00 | 25,45 | 25,53 | -1,64% | - |
| 21.10.2024 | 25,85 | 25,95 | 25,68 | 25,95 | 0,19% | - |
| 18.10.2024 | 25,25 | 25,90 | 25,20 | 25,90 | 2,57% | - |
| 17.10.2024 | 24,95 | 25,38 | 24,60 | 25,25 | 1,10% | - |
| 16.10.2024 | 25,10 | 25,28 | 24,83 | 24,98 | -0,50% | - |
| 15.10.2024 | 24,83 | 25,18 | 24,53 | 25,10 | 1,21% | - |
| 14.10.2024 | 24,93 | 25,03 | 24,73 | 24,80 | -0,80% | - |
| 11.10.2024 | 25,08 | 25,25 | 24,78 | 25,00 | -0,30% | - |
| 10.10.2024 | 24,93 | 25,08 | 24,85 | 25,08 | 0,60% | - |
| 09.10.2024 | 24,75 | 25,03 | 24,58 | 24,93 | 0,91% | - |
| 08.10.2024 | 24,75 | 25,00 | 24,58 | 24,70 | -0,80% | - |
| 07.10.2024 | 25,03 | 25,23 | 24,83 | 24,90 | -0,40% | - |
| 04.10.2024 | 24,90 | 25,23 | 24,58 | 25,00 | 0,40% | - |
| 03.10.2024 | 25,28 | 25,48 | 24,88 | 24,90 | -1,58% | - |
| 02.10.2024 | 25,30 | 25,60 | 25,08 | 25,30 | 0,20% | - |
| 01.10.2024 | 25,63 | 25,73 | 25,08 | 25,25 | -1,37% | - |
| 30.09.2024 | 25,60 | 25,78 | 25,48 | 25,60 | 0,20% | - |
| 27.09.2024 | 25,45 | 25,73 | 25,38 | 25,55 | 0,49% | 335,00 |
| 26.09.2024 | 24,93 | 25,48 | 24,93 | 25,43 | 1,90% | - |
| 25.09.2024 | 24,75 | 24,98 | 24,50 | 24,95 | 0,81% | - |
| 24.09.2024 | 24,83 | 24,98 | 24,68 | 24,75 | 0,00% | - |
| 23.09.2024 | 24,45 | 24,78 | 24,33 | 24,75 | 1,23% | - |
| 20.09.2024 | 24,88 | 24,93 | 24,38 | 24,45 | -1,71% | - |
| 19.09.2024 | 25,00 | 25,00 | 24,73 | 24,88 | 0,30% | - |
| 18.09.2024 | 24,50 | 24,90 | 24,43 | 24,80 | 1,22% | - |
| 17.09.2024 | 24,50 | 24,58 | 24,33 | 24,50 | 0,20% | - |
| 16.09.2024 | 24,65 | 24,65 | 24,33 | 24,45 | -0,81% | - |
| 13.09.2024 | 24,65 | 24,88 | 24,43 | 24,65 | 0,00% | 25,00 |
| 12.09.2024 | 24,63 | 24,73 | 24,28 | 24,65 | 0,20% | - |
| 11.09.2024 | 24,50 | 24,63 | 24,33 | 24,60 | 0,61% | - |
| 10.09.2024 | 24,45 | 24,68 | 24,28 | 24,45 | -0,20% | - |
| 09.09.2024 | 24,40 | 24,68 | 24,30 | 24,50 | 1,03% | - |
| 06.09.2024 | 24,70 | 24,70 | 24,20 | 24,25 | -1,82% | - |
| 05.09.2024 | 24,63 | 24,88 | 24,43 | 24,70 | 0,41% | - |
| 04.09.2024 | 24,40 | 24,73 | 24,23 | 24,60 | 0,00% | - |
| 03.09.2024 | 24,70 | 24,73 | 24,38 | 24,60 | -0,40% | - |
| 02.09.2024 | 24,70 | 24,78 | 24,53 | 24,70 | -0,30% | - |
| 30.08.2024 | 24,23 | 24,78 | 24,23 | 24,78 | 2,16% | - |
| 29.08.2024 | 24,35 | 24,43 | 24,03 | 24,25 | -0,21% | - |
| 28.08.2024 | 24,45 | 24,48 | 24,18 | 24,30 | -0,61% | - |
| 27.08.2024 | 24,20 | 24,48 | 24,03 | 24,45 | 1,24% | - |
| 26.08.2024 | 23,80 | 24,28 | 23,80 | 24,15 | 1,15% | - |
| 23.08.2024 | 24,05 | 24,23 | 23,63 | 23,88 | -0,42% | - |
| 22.08.2024 | 23,93 | 24,18 | 23,13 | 23,98 | 0,21% | - |
| 21.08.2024 | 24,53 | 24,58 | 23,00 | 23,93 | -2,25% | 250,00 |
| 20.08.2024 | 24,35 | 24,48 | 24,28 | 24,48 | 0,51% | - |
| 19.08.2024 | 24,23 | 24,48 | 24,18 | 24,35 | 0,52% | - |
| 16.08.2024 | 24,00 | 24,38 | 23,88 | 24,23 | 0,83% | - |
| 15.08.2024 | 23,78 | 24,03 | 23,53 | 24,03 | 1,37% | - |
| 14.08.2024 | 23,48 | 23,73 | 23,43 | 23,70 | 0,96% | - |
| 13.08.2024 | 23,38 | 23,53 | 23,18 | 23,48 | 0,43% | 44,00 |
| 12.08.2024 | 23,33 | 23,73 | 23,23 | 23,38 | 0,54% | - |
| 09.08.2024 | 22,95 | 23,48 | 22,93 | 23,25 | 0,98% | - |
| 08.08.2024 | 22,88 | 23,08 | 22,63 | 23,03 | 1,21% | - |
| 07.08.2024 | 22,60 | 23,03 | 22,43 | 22,75 | 2,02% | - |
| 06.08.2024 | 22,20 | 22,80 | 22,20 | 22,30 | 0,11% | - |
| 05.08.2024 | 22,70 | 23,05 | 21,68 | 22,28 | -3,47% | - |
| 02.08.2024 | 23,60 | 23,83 | 23,08 | 23,08 | -3,25% | - |
| 01.08.2024 | 24,70 | 24,73 | 23,73 | 23,85 | -3,44% | - |
| 31.07.2024 | 24,75 | 24,90 | 24,53 | 24,70 | 0,00% | - |
| 30.07.2024 | 24,58 | 24,75 | 24,28 | 24,70 | 0,51% | - |
| 29.07.2024 | 24,50 | 24,58 | 24,38 | 24,58 | 0,61% | 123,00 |
| 26.07.2024 | 24,30 | 24,48 | 24,23 | 24,43 | 0,62% | - |
| 25.07.2024 | 24,58 | 24,60 | 23,98 | 24,28 | -1,62% | - |
| 24.07.2024 | 24,40 | 24,78 | 24,40 | 24,68 | 0,51% | - |
| 23.07.2024 | 24,83 | 24,88 | 24,48 | 24,55 | -1,21% | - |
| 22.07.2024 | 24,70 | 24,88 | 24,68 | 24,85 | 0,61% | - |
| 19.07.2024 | 24,88 | 24,93 | 24,63 | 24,70 | -0,70% | - |
| 18.07.2024 | 24,68 | 24,93 | 24,48 | 24,88 | 0,91% | - |
| 17.07.2024 | 24,35 | 24,70 | 24,25 | 24,65 | 1,23% | - |
| 16.07.2024 | 24,48 | 24,53 | 24,13 | 24,35 | -0,51% | - |
| 15.07.2024 | 24,68 | 24,70 | 24,43 | 24,48 | -0,81% | - |
| 12.07.2024 | 24,50 | 24,73 | 24,43 | 24,68 | 0,71% | - |
| 11.07.2024 | 24,20 | 24,50 | 24,13 | 24,50 | 1,24% | 15,00 |
| 10.07.2024 | 24,00 | 24,28 | 23,95 | 24,20 | 0,83% | - |
| 09.07.2024 | 24,15 | 24,25 | 23,93 | 24,00 | -0,62% | - |
| 08.07.2024 | 24,30 | 24,38 | 24,10 | 24,15 | -0,62% | - |
| 05.07.2024 | 23,88 | 24,33 | 23,83 | 24,30 | 1,67% | 5,00 |
| 04.07.2024 | 23,83 | 23,93 | 23,73 | 23,90 | 0,21% | 10,00 |
| 03.07.2024 | 23,70 | 23,85 | 23,68 | 23,85 | 0,63% | - |
| 02.07.2024 | 23,65 | 23,83 | 23,53 | 23,70 | 0,32% | - |
| 01.07.2024 | 23,63 | 23,98 | 23,58 | 23,63 | -0,32% | - |
| 28.06.2024 | 23,90 | 23,93 | 23,58 | 23,70 | -0,84% | - |
| 27.06.2024 | 24,00 | 24,18 | 23,83 | 23,90 | -0,21% | - |
| 26.06.2024 | 24,18 | 24,33 | 23,88 | 23,95 | -0,83% | - |
| 25.06.2024 | 24,30 | 24,43 | 24,13 | 24,15 | -0,51% | - |
| 24.06.2024 | 24,00 | 24,33 | 23,93 | 24,28 | 0,94% | - |
| 21.06.2024 | 24,23 | 24,33 | 23,98 | 24,05 | -0,72% | - |
| 20.06.2024 | 23,93 | 24,23 | 23,83 | 24,23 | 1,47% | - |
| 19.06.2024 | 23,95 | 24,08 | 23,83 | 23,88 | -0,31% | - |