21,050€
-2,77%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,20 | 21,50 | 20,88 | 21,05 | -2,77% | - |
| 07.05.2026 | 21,75 | 21,85 | 21,58 | 21,65 | 0,23% | - |
| 06.05.2026 | 21,35 | 21,60 | 21,35 | 21,60 | 2,49% | - |
| 05.05.2026 | 21,08 | 21,10 | 21,08 | 21,08 | 0,00% | - |
| 04.05.2026 | 21,40 | 21,50 | 20,93 | 21,08 | 0,00% | - |
| 30.04.2026 | 21,25 | 21,53 | 21,08 | 21,08 | -1,98% | - |
| 29.04.2026 | 21,50 | 21,60 | 21,45 | 21,50 | 0,47% | - |
| 28.04.2026 | 21,45 | 21,45 | 21,35 | 21,40 | 1,30% | - |
| 27.04.2026 | 21,15 | 21,15 | 21,10 | 21,13 | 0,72% | - |
| 24.04.2026 | 20,90 | 20,98 | 20,90 | 20,98 | 0,84% | - |
| 23.04.2026 | 21,23 | 21,28 | 20,75 | 20,80 | -2,35% | - |
| 22.04.2026 | 21,05 | 21,30 | 20,98 | 21,30 | -0,47% | - |
| 21.04.2026 | 21,30 | 21,45 | 21,15 | 21,40 | 0,94% | - |
| 20.04.2026 | 21,50 | 21,50 | 21,10 | 21,20 | 0,00% | - |
| 17.04.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 16.04.2026 | 21,05 | 21,20 | 20,90 | 21,20 | 1,44% | - |
| 15.04.2026 | 21,23 | 21,35 | 20,90 | 20,90 | -2,45% | - |
| 14.04.2026 | 21,40 | 21,45 | 21,35 | 21,43 | 1,30% | - |
| 13.04.2026 | 21,20 | 21,20 | 21,15 | 21,15 | -2,08% | - |
| 10.04.2026 | 21,30 | 21,70 | 21,15 | 21,60 | 1,89% | - |
| 09.04.2026 | 21,28 | 21,30 | 21,10 | 21,20 | -2,19% | - |
| 08.04.2026 | 21,53 | 21,70 | 21,50 | 21,68 | 5,47% | - |
| 07.04.2026 | 20,60 | 20,63 | 20,50 | 20,55 | 1,88% | - |
| 02.04.2026 | 20,17 | 20,22 | 20,16 | 20,17 | 0,02% | - |
| 01.04.2026 | 20,08 | 20,50 | 19,91 | 20,17 | 2,26% | - |
| 31.03.2026 | 19,85 | 20,15 | 19,41 | 19,72 | -4,04% | - |
| 30.03.2026 | 20,58 | 20,58 | 20,53 | 20,55 | -2,38% | - |
| 27.03.2026 | 21,80 | 21,88 | 21,05 | 21,05 | -4,10% | - |
| 26.03.2026 | 24,45 | 24,50 | 21,53 | 21,95 | -10,77% | - |
| 25.03.2026 | 24,65 | 24,65 | 24,55 | 24,60 | 0,20% | - |
| 24.03.2026 | 24,00 | 24,70 | 23,83 | 24,55 | 1,03% | - |
| 23.03.2026 | 23,90 | 24,50 | 22,85 | 24,30 | -1,42% | - |
| 20.03.2026 | 24,70 | 24,70 | 24,65 | 24,65 | -0,40% | - |
| 19.03.2026 | 24,95 | 25,50 | 24,35 | 24,75 | -2,75% | - |
| 18.03.2026 | 25,83 | 25,90 | 25,35 | 25,45 | 0,79% | - |
| 17.03.2026 | 25,20 | 25,30 | 25,18 | 25,25 | -0,79% | - |
| 16.03.2026 | 25,75 | 25,85 | 25,23 | 25,45 | -0,39% | - |
| 13.03.2026 | 25,85 | 26,03 | 25,50 | 25,55 | 1,19% | - |
| 12.03.2026 | 25,15 | 25,25 | 25,15 | 25,25 | -1,17% | - |
| 11.03.2026 | 25,20 | 25,68 | 25,00 | 25,55 | 1,39% | - |
| 10.03.2026 | 25,65 | 25,95 | 25,15 | 25,20 | -1,37% | - |
| 09.03.2026 | 24,80 | 25,55 | 24,63 | 25,55 | -0,78% | - |
| 06.03.2026 | 26,05 | 26,10 | 25,35 | 25,75 | 0,10% | - |
| 05.03.2026 | 25,65 | 25,80 | 25,60 | 25,73 | 1,38% | - |
| 04.03.2026 | 25,30 | 25,45 | 25,30 | 25,38 | -0,49% | - |
| 03.03.2026 | 26,05 | 26,05 | 25,33 | 25,50 | -3,59% | - |
| 02.03.2026 | 26,30 | 26,53 | 26,10 | 26,45 | -0,56% | - |
| 27.02.2026 | 26,60 | 26,65 | 26,55 | 26,60 | -1,12% | - |
| 26.02.2026 | 26,90 | 26,95 | 26,90 | 26,90 | -1,10% | - |
| 25.02.2026 | 27,10 | 27,23 | 26,98 | 27,20 | 1,21% | - |
| 24.02.2026 | 26,90 | 26,95 | 26,88 | 26,88 | -0,09% | - |
| 23.02.2026 | 27,10 | 27,10 | 26,85 | 26,90 | -0,55% | - |
| 20.02.2026 | 26,95 | 27,10 | 26,78 | 27,05 | -0,18% | - |
| 19.02.2026 | 27,10 | 27,10 | 27,00 | 27,10 | -0,55% | - |
| 18.02.2026 | 27,25 | 27,30 | 27,25 | 27,25 | 0,18% | - |
| 17.02.2026 | 27,30 | 27,35 | 27,20 | 27,20 | -2,68% | - |
| 16.02.2026 | 27,95 | 27,95 | 27,90 | 27,95 | -0,71% | - |
| 13.02.2026 | 28,25 | 28,25 | 28,05 | 28,15 | -2,93% | - |
| 12.02.2026 | 29,05 | 29,08 | 28,90 | 29,00 | 3,02% | - |
| 11.02.2026 | 28,10 | 28,15 | 28,10 | 28,15 | 0,90% | - |
| 10.02.2026 | 27,90 | 28,00 | 27,90 | 27,90 | 0,18% | - |
| 09.02.2026 | 28,00 | 28,05 | 27,70 | 27,85 | 1,64% | - |
| 06.02.2026 | 27,83 | 27,88 | 27,35 | 27,40 | -2,49% | - |
| 05.02.2026 | 28,15 | 28,20 | 28,10 | 28,10 | 1,81% | - |
| 04.02.2026 | 27,50 | 27,65 | 27,50 | 27,60 | 0,36% | - |
| 03.02.2026 | 27,45 | 27,50 | 27,45 | 27,50 | 0,09% | - |
| 02.02.2026 | 27,13 | 27,48 | 26,83 | 27,48 | -1,08% | - |
| 30.01.2026 | 27,65 | 27,85 | 26,60 | 27,78 | 0,45% | - |
| 29.01.2026 | 27,23 | 27,93 | 26,95 | 27,65 | 1,47% | - |
| 28.01.2026 | 26,90 | 27,35 | 26,73 | 27,25 | 1,49% | - |
| 27.01.2026 | 26,90 | 26,90 | 26,63 | 26,85 | 1,23% | - |
| 26.01.2026 | 26,75 | 26,90 | 26,43 | 26,53 | -1,21% | - |
| 23.01.2026 | 26,90 | 26,90 | 26,85 | 26,85 | 3,07% | - |
| 22.01.2026 | 26,10 | 26,10 | 26,00 | 26,05 | 2,36% | - |
| 21.01.2026 | 25,45 | 25,45 | 25,40 | 25,45 | -1,36% | - |
| 20.01.2026 | 25,95 | 25,95 | 25,70 | 25,80 | -1,05% | - |
| 19.01.2026 | 26,00 | 26,43 | 25,90 | 26,08 | -2,98% | - |
| 16.01.2026 | 26,88 | 26,88 | 26,83 | 26,88 | 2,28% | - |
| 15.01.2026 | 26,05 | 26,28 | 25,53 | 26,28 | 2,74% | - |
| 14.01.2026 | 26,05 | 26,10 | 25,55 | 25,58 | -0,87% | - |
| 13.01.2026 | 25,80 | 25,80 | 25,75 | 25,80 | -1,15% | - |
| 12.01.2026 | 26,05 | 26,10 | 26,05 | 26,10 | 0,97% | - |
| 09.01.2026 | 25,95 | 25,95 | 25,65 | 25,85 | -0,96% | - |
| 08.01.2026 | 26,10 | 26,10 | 26,08 | 26,10 | -0,38% | - |
| 07.01.2026 | 26,10 | 26,28 | 25,80 | 26,20 | 0,96% | - |
| 06.01.2026 | 25,95 | 25,95 | 25,90 | 25,95 | -0,57% | - |
| 05.01.2026 | 26,20 | 26,35 | 25,78 | 26,10 | 0,38% | - |
| 02.01.2026 | 26,23 | 26,28 | 25,90 | 26,00 | -1,14% | - |
| 30.12.2025 | 26,30 | 26,30 | 26,25 | 26,30 | 0,48% | - |
| 29.12.2025 | 26,10 | 26,30 | 25,85 | 26,18 | 1,45% | - |
| 23.12.2025 | 25,85 | 25,85 | 25,80 | 25,80 | 0,78% | - |
| 22.12.2025 | 25,65 | 25,65 | 25,60 | 25,60 | 1,39% | - |
| 19.12.2025 | 25,50 | 25,58 | 25,18 | 25,25 | -1,27% | - |
| 18.12.2025 | 25,58 | 25,60 | 25,58 | 25,58 | 0,49% | - |
| 17.12.2025 | 25,45 | 25,45 | 25,40 | 25,45 | 0,49% | - |
| 16.12.2025 | 25,25 | 25,40 | 25,23 | 25,33 | -1,27% | - |
| 15.12.2025 | 25,70 | 25,70 | 25,65 | 25,65 | 0,29% | - |
| 12.12.2025 | 25,28 | 25,58 | 25,10 | 25,58 | 2,10% | - |
| 11.12.2025 | 25,05 | 25,10 | 24,85 | 25,05 | 0,30% | - |
| 10.12.2025 | 25,40 | 25,48 | 24,90 | 24,98 | -3,85% | - |