19,855€
-0,20%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 20,03 | 20,03 | 19,97 | 19,98 | 0,43% | - |
| 29.09.2026 | 19,92 | 20,23 | 19,87 | 19,90 | -1,95% | - |
| 28.09.2026 | 20,16 | 20,29 | 20,16 | 20,29 | 0,00% | - |
| 25.09.2026 | 20,31 | 20,35 | 20,26 | 20,29 | -1,74% | - |
| 24.09.2026 | 20,55 | 20,85 | 20,53 | 20,65 | -2,36% | - |
| 23.09.2026 | 21,10 | 21,15 | 21,10 | 21,15 | 3,73% | - |
| 22.09.2026 | 20,36 | 20,39 | 20,36 | 20,39 | -1,14% | - |
| 21.09.2026 | 20,65 | 20,65 | 20,48 | 20,63 | -2,94% | - |
| 18.09.2026 | 20,95 | 21,25 | 20,95 | 21,25 | 1,67% | - |
| 17.09.2026 | 21,15 | 21,15 | 20,90 | 20,90 | -0,59% | - |
| 16.09.2026 | 20,95 | 21,03 | 20,95 | 21,03 | 0,48% | - |
| 15.09.2026 | 20,93 | 20,93 | 20,90 | 20,93 | -1,30% | - |
| 14.09.2026 | 21,13 | 21,20 | 21,10 | 21,20 | -2,75% | - |
| 11.09.2026 | 21,80 | 21,90 | 21,80 | 21,80 | -2,02% | - |
| 10.09.2026 | 22,33 | 22,35 | 22,25 | 22,25 | -1,87% | - |
| 09.09.2026 | 21,75 | 22,68 | 21,70 | 22,68 | 4,49% | - |
| 08.09.2026 | 21,75 | 21,75 | 21,70 | 21,70 | -2,69% | - |
| 07.09.2026 | 22,25 | 22,30 | 22,25 | 22,30 | 0,45% | - |
| 04.09.2026 | 22,15 | 22,23 | 22,15 | 22,20 | 0,11% | - |
| 03.09.2026 | 22,20 | 22,25 | 22,18 | 22,18 | -0,89% | - |
| 02.09.2026 | 22,65 | 22,70 | 22,20 | 22,38 | -1,21% | - |
| 01.09.2026 | 22,95 | 23,13 | 22,38 | 22,65 | 0,44% | - |
| 31.08.2026 | 23,23 | 23,30 | 22,55 | 22,55 | -5,45% | 1,00 |
| 28.08.2026 | 23,85 | 23,95 | 23,85 | 23,85 | 7,92% | - |
| 27.08.2026 | 21,65 | 22,25 | 21,65 | 22,10 | 6,25% | - |
| 26.08.2026 | 20,80 | 20,80 | 20,78 | 20,80 | 0,73% | - |
| 25.08.2026 | 20,65 | 20,75 | 20,65 | 20,65 | -0,96% | - |
| 24.08.2026 | 20,83 | 20,85 | 20,83 | 20,85 | 0,24% | - |
| 21.08.2026 | 20,88 | 20,88 | 20,80 | 20,80 | 0,24% | - |
| 20.08.2026 | 20,70 | 20,75 | 20,70 | 20,75 | 0,36% | - |
| 19.08.2026 | 20,58 | 20,78 | 20,45 | 20,68 | -0,84% | 187,00 |
| 18.08.2026 | 20,75 | 20,85 | 20,70 | 20,85 | -1,18% | - |
| 17.08.2026 | 21,15 | 21,15 | 21,10 | 21,10 | -1,29% | - |
| 13.08.2026 | 21,30 | 21,38 | 21,30 | 21,38 | 0,23% | - |
| 11.08.2026 | 21,68 | 21,75 | 21,28 | 21,33 | -0,81% | - |
| 10.08.2026 | 21,50 | 21,55 | 21,50 | 21,50 | -2,49% | - |
| 07.08.2026 | 21,85 | 22,05 | 21,80 | 22,05 | 1,03% | - |
| 06.08.2026 | 21,60 | 21,88 | 21,60 | 21,83 | 1,87% | - |
| 05.08.2026 | 21,45 | 21,53 | 21,43 | 21,43 | -0,58% | - |
| 04.08.2026 | 21,60 | 21,63 | 21,55 | 21,55 | -0,23% | - |
| 03.08.2026 | 21,35 | 21,75 | 21,35 | 21,60 | 1,65% | - |
| 31.07.2026 | 21,20 | 21,25 | 21,20 | 21,25 | 0,12% | - |
| 30.07.2026 | 20,80 | 21,23 | 20,78 | 21,23 | 1,92% | - |
| 29.07.2026 | 20,78 | 20,83 | 20,78 | 20,83 | 1,71% | - |
| 28.07.2026 | 20,55 | 20,55 | 20,48 | 20,48 | -3,31% | - |
| 27.07.2026 | 21,18 | 21,20 | 21,18 | 21,18 | 2,54% | - |
| 24.07.2026 | 20,73 | 20,73 | 20,65 | 20,65 | -1,20% | - |
| 23.07.2026 | 20,85 | 20,90 | 20,83 | 20,90 | 1,95% | - |
| 22.07.2026 | 20,55 | 20,55 | 20,50 | 20,50 | -1,68% | - |
| 21.07.2026 | 20,70 | 20,85 | 20,70 | 20,85 | -0,95% | - |
| 20.07.2026 | 21,35 | 21,35 | 20,95 | 21,05 | -0,24% | - |
| 17.07.2026 | 20,50 | 21,10 | 20,50 | 21,10 | 1,69% | - |
| 16.07.2026 | 20,45 | 20,95 | 20,38 | 20,75 | 1,72% | - |
| 15.07.2026 | 20,50 | 20,53 | 20,33 | 20,40 | -1,09% | - |
| 14.07.2026 | 20,48 | 20,75 | 20,45 | 20,63 | 2,87% | - |
| 13.07.2026 | 20,06 | 20,06 | 19,56 | 20,05 | 0,93% | - |
| 10.07.2026 | 19,91 | 19,91 | 19,83 | 19,87 | 0,30% | - |
| 09.07.2026 | 19,83 | 19,87 | 19,81 | 19,81 | -2,20% | - |
| 08.07.2026 | 20,26 | 20,26 | 20,25 | 20,25 | 0,22% | - |
| 07.07.2026 | 20,21 | 20,21 | 20,07 | 20,21 | -0,59% | - |
| 06.07.2026 | 20,35 | 20,35 | 20,33 | 20,33 | -0,25% | - |
| 03.07.2026 | 20,30 | 20,40 | 20,30 | 20,38 | -2,16% | - |
| 02.07.2026 | 20,85 | 20,85 | 20,83 | 20,83 | 4,62% | - |
| 01.07.2026 | 19,29 | 20,16 | 19,29 | 19,91 | 2,18% | - |
| 30.06.2026 | 19,47 | 19,56 | 19,37 | 19,48 | -0,10% | - |
| 29.06.2026 | 19,87 | 19,88 | 19,44 | 19,50 | -1,81% | - |
| 26.06.2026 | 19,87 | 19,87 | 19,57 | 19,86 | -1,51% | - |
| 25.06.2026 | 19,87 | 20,20 | 19,86 | 20,17 | 1,51% | - |
| 24.06.2026 | 19,87 | 19,89 | 19,87 | 19,87 | -1,68% | - |
| 23.06.2026 | 19,98 | 20,21 | 19,91 | 20,21 | -2,63% | - |
| 22.06.2026 | 20,68 | 20,75 | 20,68 | 20,75 | 0,73% | - |
| 19.06.2026 | 20,60 | 20,65 | 20,43 | 20,60 | 0,00% | - |
| 18.06.2026 | 20,40 | 20,75 | 20,40 | 20,60 | 1,48% | - |
| 17.06.2026 | 20,27 | 20,45 | 20,27 | 20,30 | -0,73% | - |
| 16.06.2026 | 20,45 | 20,73 | 20,27 | 20,45 | -1,68% | - |
| 15.06.2026 | 20,90 | 20,95 | 20,80 | 20,80 | 3,02% | - |
| 12.06.2026 | 20,33 | 20,38 | 19,86 | 20,19 | 1,23% | - |
| 11.06.2026 | 19,57 | 20,08 | 19,49 | 19,95 | 0,94% | - |
| 10.06.2026 | 19,70 | 19,81 | 19,70 | 19,76 | 0,05% | - |
| 09.06.2026 | 19,93 | 20,08 | 19,45 | 19,75 | -0,73% | - |
| 08.06.2026 | 20,27 | 20,27 | 19,86 | 19,90 | -3,54% | - |
| 05.06.2026 | 20,63 | 20,63 | 20,60 | 20,63 | 0,86% | - |
| 04.06.2026 | 20,45 | 20,50 | 20,45 | 20,45 | -2,39% | - |
| 03.06.2026 | 21,90 | 21,95 | 20,83 | 20,95 | -3,46% | - |
| 02.06.2026 | 21,70 | 21,73 | 21,70 | 21,70 | -0,34% | - |
| 01.06.2026 | 21,90 | 22,05 | 21,55 | 21,78 | 1,75% | - |
| 29.05.2026 | 21,40 | 21,58 | 21,25 | 21,40 | 1,42% | - |
| 28.05.2026 | 21,05 | 21,15 | 21,00 | 21,10 | -1,75% | - |
| 27.05.2026 | 21,50 | 21,60 | 21,30 | 21,48 | 0,12% | - |
| 26.05.2026 | 21,23 | 21,50 | 21,20 | 21,45 | 0,82% | - |
| 25.05.2026 | 21,70 | 21,75 | 21,25 | 21,28 | -1,96% | - |
| 22.05.2026 | 21,75 | 21,80 | 21,70 | 21,70 | 1,17% | - |
| 21.05.2026 | 21,10 | 21,58 | 20,90 | 21,45 | 2,75% | - |
| 20.05.2026 | 20,90 | 21,00 | 20,85 | 20,88 | -0,60% | - |
| 19.05.2026 | 21,35 | 21,50 | 20,78 | 21,00 | -1,75% | - |
| 18.05.2026 | 21,45 | 21,58 | 21,10 | 21,38 | -1,16% | - |
| 15.05.2026 | 21,85 | 21,85 | 21,58 | 21,63 | -1,48% | - |
| 14.05.2026 | 21,95 | 22,00 | 21,90 | 21,95 | 2,09% | - |
| 13.05.2026 | 21,45 | 21,55 | 21,40 | 21,50 | 3,61% | - |
| 12.05.2026 | 20,70 | 20,75 | 20,70 | 20,75 | -0,95% | - |