23,550€
-2,48%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,15 | 24,30 | 23,25 | 23,50 | -2,69% | - |
| 03.04.2025 | 24,63 | 24,63 | 23,83 | 24,15 | -1,93% | - |
| 02.04.2025 | 24,55 | 24,73 | 24,40 | 24,63 | 0,31% | - |
| 01.04.2025 | 24,65 | 24,85 | 24,45 | 24,55 | -0,61% | - |
| 31.03.2025 | 25,48 | 25,60 | 24,50 | 24,70 | -3,80% | - |
| 28.03.2025 | 26,25 | 26,35 | 24,95 | 25,68 | -2,38% | - |
| 27.03.2025 | 25,18 | 26,40 | 24,45 | 26,30 | 4,47% | - |
| 26.03.2025 | 23,45 | 25,33 | 21,88 | 25,18 | 7,36% | - |
| 25.03.2025 | 23,15 | 23,73 | 23,05 | 23,45 | 1,30% | - |
| 24.03.2025 | 24,10 | 24,28 | 22,95 | 23,15 | -3,94% | - |
| 21.03.2025 | 24,25 | 24,45 | 23,85 | 24,10 | -1,03% | - |
| 20.03.2025 | 24,03 | 24,58 | 23,98 | 24,35 | 1,14% | - |
| 19.03.2025 | 23,48 | 24,15 | 23,33 | 24,08 | 2,67% | - |
| 18.03.2025 | 23,28 | 23,48 | 23,20 | 23,45 | 0,54% | - |
| 17.03.2025 | 22,73 | 23,35 | 22,68 | 23,33 | 2,19% | - |
| 14.03.2025 | 22,38 | 22,90 | 22,35 | 22,83 | 2,01% | - |
| 13.03.2025 | 22,20 | 22,73 | 22,15 | 22,38 | 0,45% | - |
| 12.03.2025 | 22,35 | 22,60 | 22,13 | 22,28 | 0,34% | - |
| 11.03.2025 | 22,45 | 22,88 | 22,03 | 22,20 | -1,11% | - |
| 10.03.2025 | 22,28 | 22,55 | 22,18 | 22,45 | 0,79% | - |
| 07.03.2025 | 21,70 | 22,30 | 21,65 | 22,28 | 2,18% | - |
| 06.03.2025 | 21,38 | 21,85 | 21,35 | 21,80 | 1,99% | - |
| 05.03.2025 | 21,35 | 21,58 | 21,13 | 21,38 | 0,83% | - |
| 04.03.2025 | 21,40 | 21,55 | 21,03 | 21,20 | -0,93% | - |
| 03.03.2025 | 21,65 | 21,78 | 21,35 | 21,40 | -0,47% | - |
| 28.02.2025 | 21,58 | 21,75 | 21,40 | 21,50 | -1,15% | - |
| 27.02.2025 | 21,75 | 21,98 | 21,65 | 21,75 | -0,11% | - |
| 26.02.2025 | 21,73 | 21,90 | 21,63 | 21,78 | 0,69% | - |
| 25.02.2025 | 21,55 | 21,68 | 21,48 | 21,63 | 0,35% | - |
| 24.02.2025 | 21,80 | 21,83 | 21,40 | 21,55 | 0,58% | - |
| 21.02.2025 | 21,20 | 21,58 | 21,18 | 21,43 | 1,06% | - |
| 20.02.2025 | 21,70 | 21,78 | 21,05 | 21,20 | -2,30% | - |
| 19.02.2025 | 21,90 | 21,95 | 21,63 | 21,70 | -0,91% | - |
| 18.02.2025 | 21,98 | 22,08 | 21,78 | 21,90 | -0,34% | - |
| 17.02.2025 | 21,53 | 22,00 | 21,53 | 21,98 | 1,85% | - |
| 14.02.2025 | 21,30 | 21,68 | 21,25 | 21,58 | 1,17% | - |
| 13.02.2025 | 21,13 | 21,38 | 21,10 | 21,33 | 0,95% | - |
| 12.02.2025 | 21,00 | 21,20 | 20,88 | 21,13 | 0,60% | - |
| 11.02.2025 | 20,75 | 21,00 | 20,70 | 21,00 | 1,20% | - |
| 10.02.2025 | 20,55 | 20,90 | 20,45 | 20,75 | 0,97% | 25,00 |
| 07.02.2025 | 20,98 | 21,05 | 20,45 | 20,55 | -1,91% | - |
| 06.02.2025 | 20,65 | 20,98 | 20,60 | 20,95 | 1,45% | - |
| 05.02.2025 | 21,03 | 21,13 | 20,48 | 20,65 | -2,25% | - |
| 04.02.2025 | 20,88 | 21,15 | 20,80 | 21,13 | 1,20% | - |
| 03.02.2025 | 20,50 | 21,00 | 20,48 | 20,88 | -0,60% | - |
| 31.01.2025 | 21,15 | 21,30 | 20,98 | 21,00 | -0,83% | - |
| 30.01.2025 | 21,08 | 21,33 | 21,05 | 21,18 | 0,47% | - |
| 29.01.2025 | 21,08 | 21,18 | 20,98 | 21,08 | 0,00% | - |
| 28.01.2025 | 21,00 | 21,13 | 20,95 | 21,08 | 0,12% | - |
| 27.01.2025 | 20,93 | 21,15 | 20,78 | 21,05 | 0,00% | - |
| 24.01.2025 | 21,15 | 21,25 | 20,88 | 21,05 | -0,36% | - |
| 23.01.2025 | 21,00 | 21,18 | 20,93 | 21,13 | 0,60% | - |
| 22.01.2025 | 21,08 | 21,15 | 20,93 | 21,00 | -0,36% | - |
| 21.01.2025 | 20,70 | 21,10 | 20,55 | 21,08 | 1,81% | - |
| 20.01.2025 | 20,45 | 20,90 | 20,40 | 20,70 | 1,22% | - |
| 17.01.2025 | 20,00 | 20,60 | 19,99 | 20,45 | 2,28% | - |
| 16.01.2025 | 19,77 | 20,07 | 19,77 | 20,00 | 0,88% | - |
| 15.01.2025 | 19,22 | 19,85 | 19,22 | 19,82 | 3,07% | - |
| 14.01.2025 | 19,25 | 19,48 | 19,18 | 19,23 | -0,10% | - |
| 13.01.2025 | 19,04 | 19,27 | 18,92 | 19,25 | 1,10% | - |
| 10.01.2025 | 19,14 | 19,25 | 19,02 | 19,04 | -0,63% | - |
| 09.01.2025 | 18,87 | 19,37 | 18,84 | 19,16 | 1,54% | - |
| 08.01.2025 | 19,50 | 19,57 | 18,83 | 18,87 | -3,23% | - |
| 07.01.2025 | 19,52 | 19,65 | 19,44 | 19,50 | -0,10% | - |
| 06.01.2025 | 19,13 | 19,58 | 19,07 | 19,52 | 2,41% | - |
| 03.01.2025 | 19,21 | 19,33 | 19,05 | 19,06 | -0,78% | - |
| 02.01.2025 | 18,77 | 19,24 | 18,77 | 19,21 | 2,56% | - |
| 30.12.2024 | 18,81 | 18,88 | 18,73 | 18,73 | -0,37% | - |
| 27.12.2024 | 18,68 | 18,85 | 18,56 | 18,80 | 0,64% | - |
| 23.12.2024 | 19,16 | 19,21 | 18,66 | 18,68 | -2,40% | 50,00 |
| 20.12.2024 | 19,41 | 19,51 | 18,55 | 19,14 | -1,95% | - |
| 19.12.2024 | 20,85 | 20,93 | 19,33 | 19,52 | -6,60% | 96,00 |
| 18.12.2024 | 21,20 | 21,38 | 20,80 | 20,90 | -1,42% | - |
| 17.12.2024 | 21,20 | 21,43 | 21,08 | 21,20 | 0,00% | - |
| 16.12.2024 | 21,58 | 21,58 | 21,18 | 21,20 | -1,51% | - |
| 13.12.2024 | 21,93 | 22,00 | 21,53 | 21,53 | -1,82% | 33,00 |
| 12.12.2024 | 22,20 | 22,48 | 21,73 | 21,93 | -1,24% | 200,00 |
| 11.12.2024 | 22,10 | 22,28 | 21,98 | 22,20 | 0,45% | - |
| 10.12.2024 | 22,15 | 22,18 | 21,98 | 22,10 | -0,11% | - |
| 09.12.2024 | 22,30 | 22,35 | 22,08 | 22,13 | -0,78% | - |
| 06.12.2024 | 22,20 | 22,43 | 22,10 | 22,30 | 0,45% | - |
| 05.12.2024 | 22,55 | 22,73 | 22,13 | 22,20 | -1,77% | - |
| 04.12.2024 | 22,43 | 22,65 | 22,38 | 22,60 | 0,67% | - |
| 03.12.2024 | 22,40 | 22,68 | 22,33 | 22,45 | 0,22% | - |
| 02.12.2024 | 22,05 | 22,43 | 21,93 | 22,40 | 1,01% | - |
| 29.11.2024 | 22,23 | 22,28 | 22,03 | 22,18 | -0,22% | - |
| 28.11.2024 | 22,13 | 22,38 | 22,08 | 22,23 | 0,45% | - |
| 27.11.2024 | 21,70 | 22,18 | 21,70 | 22,13 | 1,49% | - |
| 26.11.2024 | 21,53 | 22,03 | 21,53 | 21,80 | 0,46% | - |
| 25.11.2024 | 21,73 | 21,88 | 21,03 | 21,70 | -0,23% | - |
| 22.11.2024 | 22,58 | 22,68 | 21,53 | 21,75 | -3,65% | - |
| 21.11.2024 | 22,78 | 22,80 | 22,28 | 22,58 | -0,88% | - |
| 20.11.2024 | 22,98 | 23,18 | 22,58 | 22,78 | -0,87% | - |
| 19.11.2024 | 23,38 | 23,50 | 22,83 | 22,98 | -1,71% | - |
| 18.11.2024 | 23,88 | 23,98 | 23,33 | 23,38 | -1,99% | - |
| 15.11.2024 | 24,00 | 24,10 | 23,80 | 23,85 | -0,93% | - |
| 14.11.2024 | 23,85 | 24,28 | 23,80 | 24,08 | 0,84% | - |
| 13.11.2024 | 23,98 | 24,03 | 23,73 | 23,88 | -0,73% | - |
| 12.11.2024 | 24,53 | 24,53 | 23,98 | 24,05 | -1,94% | - |
| 11.11.2024 | 24,50 | 24,63 | 24,23 | 24,53 | 0,31% | - |