59,160€
0,37%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 56,69 | 59,45 | 56,31 | 58,94 | 3,84% | 1.079,00 |
| 20.08.2026 | 56,43 | 56,84 | 54,84 | 56,76 | 0,50% | 398,00 |
| 19.08.2026 | 55,10 | 56,89 | 54,39 | 56,48 | 2,24% | 104,00 |
| 18.08.2026 | 56,03 | 56,03 | 54,26 | 55,24 | -1,64% | 234,00 |
| 17.08.2026 | 55,27 | 56,42 | 55,02 | 56,16 | 2,28% | 1.049,00 |
| 14.08.2026 | 55,23 | 55,71 | 54,44 | 54,91 | -0,63% | 123,00 |
| 13.08.2026 | 57,56 | 57,56 | 54,91 | 55,26 | -3,80% | 33,00 |
| 12.08.2026 | 57,32 | 58,97 | 57,32 | 57,44 | 0,17% | 50,00 |
| 11.08.2026 | 57,97 | 58,36 | 57,23 | 57,34 | -1,09% | 2,00 |
| 10.08.2026 | 57,60 | 58,69 | 56,84 | 57,97 | 0,66% | 714,00 |
| 07.08.2026 | 57,52 | 58,05 | 56,30 | 57,59 | 0,03% | 1.685,00 |
| 06.08.2026 | 57,24 | 58,61 | 55,98 | 57,57 | 0,70% | 282,00 |
| 05.08.2026 | 56,35 | 57,52 | 55,88 | 57,17 | 1,94% | 95,00 |
| 04.08.2026 | 52,59 | 56,85 | 52,25 | 56,08 | 7,21% | 4.108,00 |
| 03.08.2026 | 53,00 | 53,50 | 51,31 | 52,31 | 0,10% | 1.680,00 |
| 31.07.2026 | 53,53 | 55,33 | 52,00 | 52,26 | -3,33% | 143,00 |
| 30.07.2026 | 50,22 | 54,28 | 50,07 | 54,06 | 6,54% | 105,00 |
| 29.07.2026 | 51,27 | 51,97 | 49,79 | 50,74 | -1,72% | 669,00 |
| 28.07.2026 | 51,90 | 52,78 | 50,25 | 51,63 | -1,62% | 327,00 |
| 27.07.2026 | 53,67 | 53,67 | 51,69 | 52,48 | -1,04% | 71,00 |
| 24.07.2026 | 53,51 | 53,81 | 52,62 | 53,03 | 1,45% | 563,00 |
| 23.07.2026 | 50,40 | 53,00 | 50,03 | 52,27 | 4,27% | 1.494,00 |
| 22.07.2026 | 49,70 | 50,38 | 48,85 | 50,13 | 0,72% | 647,00 |
| 21.07.2026 | 48,05 | 49,80 | 48,05 | 49,77 | 4,13% | 163,00 |
| 20.07.2026 | 48,46 | 48,49 | 47,14 | 47,80 | -0,64% | 477,00 |
| 17.07.2026 | 48,96 | 49,06 | 46,94 | 48,11 | -1,55% | 1.041,00 |
| 16.07.2026 | 50,65 | 50,79 | 48,79 | 48,86 | -3,63% | 285,00 |
| 15.07.2026 | 52,61 | 53,04 | 49,88 | 50,70 | -3,30% | 115,00 |
| 14.07.2026 | 52,20 | 52,74 | 50,62 | 52,43 | 2,30% | 926,00 |
| 13.07.2026 | 52,38 | 52,38 | 50,70 | 51,25 | -2,33% | 1,00 |
| 10.07.2026 | 52,16 | 52,64 | 50,42 | 52,47 | 0,71% | 758,00 |
| 09.07.2026 | 49,23 | 52,42 | 48,90 | 52,10 | 5,75% | 1.761,00 |
| 08.07.2026 | 51,12 | 51,39 | 47,43 | 49,27 | -3,61% | 356,00 |
| 07.07.2026 | 53,58 | 53,98 | 50,46 | 51,11 | -4,95% | 766,00 |
| 06.07.2026 | 53,26 | 53,96 | 52,66 | 53,77 | 1,28% | 513,00 |
| 03.07.2026 | 52,04 | 53,41 | 52,04 | 53,09 | 2,06% | 99,00 |
| 02.07.2026 | 52,10 | 53,66 | 51,48 | 52,02 | -0,33% | 212,00 |
| 01.07.2026 | 52,00 | 52,48 | 51,30 | 52,19 | 0,27% | 678,00 |
| 30.06.2026 | 51,06 | 52,76 | 51,02 | 52,05 | 2,26% | 1.561,00 |
| 29.06.2026 | 51,05 | 51,71 | 50,09 | 50,90 | -0,18% | 366,00 |
| 26.06.2026 | 51,84 | 52,04 | 50,34 | 50,99 | -1,94% | 2.618,00 |
| 25.06.2026 | 50,81 | 52,81 | 50,44 | 52,00 | 3,09% | 435,00 |
| 24.06.2026 | 52,50 | 52,88 | 49,37 | 50,44 | -3,76% | 848,00 |
| 23.06.2026 | 54,02 | 54,60 | 51,54 | 52,41 | -5,81% | 1.175,00 |
| 22.06.2026 | 54,64 | 55,66 | 54,52 | 55,64 | 2,43% | 1.375,00 |
| 19.06.2026 | 56,27 | 56,27 | 54,24 | 54,32 | -3,59% | 722,00 |
| 18.06.2026 | 58,48 | 58,48 | 55,61 | 56,34 | -2,26% | 3.328,00 |
| 17.06.2026 | 57,73 | 58,77 | 57,28 | 57,64 | -0,23% | 168,00 |
| 16.06.2026 | 57,27 | 58,35 | 56,92 | 57,77 | 1,33% | 2.286,00 |
| 15.06.2026 | 58,00 | 58,59 | 55,99 | 57,01 | 1,69% | 2.300,00 |
| 12.06.2026 | 55,08 | 56,96 | 55,06 | 56,06 | 2,30% | 514,00 |
| 11.06.2026 | 52,90 | 55,07 | 51,62 | 54,80 | 5,24% | 398,00 |
| 10.06.2026 | 53,57 | 53,60 | 51,37 | 52,07 | -2,96% | 722,00 |
| 09.06.2026 | 53,76 | 55,21 | 51,61 | 53,66 | -0,45% | 1.407,00 |
| 08.06.2026 | 53,38 | 54,75 | 53,38 | 53,90 | 0,96% | 906,00 |
| 05.06.2026 | 58,36 | 58,36 | 53,00 | 53,39 | -8,15% | 1.624,00 |
| 04.06.2026 | 57,48 | 58,29 | 56,53 | 58,13 | -0,15% | 481,00 |
| 03.06.2026 | 61,16 | 61,16 | 57,53 | 58,22 | -4,38% | 1.000,00 |
| 02.06.2026 | 58,27 | 61,25 | 57,84 | 60,89 | 4,21% | 471,00 |
| 01.06.2026 | 57,30 | 58,64 | 55,95 | 58,43 | 3,56% | 1.404,00 |
| 29.05.2026 | 57,20 | 57,50 | 55,99 | 56,42 | -0,95% | 1.256,00 |
| 28.05.2026 | 55,00 | 57,22 | 54,50 | 56,96 | 1,77% | 588,00 |
| 27.05.2026 | 55,31 | 56,35 | 54,69 | 55,97 | 0,05% | 95,00 |
| 26.05.2026 | 56,80 | 57,30 | 54,93 | 55,94 | -0,80% | 299,00 |
| 25.05.2026 | 54,05 | 56,66 | 53,92 | 56,39 | 4,35% | 1.414,00 |
| 22.05.2026 | 54,64 | 54,70 | 53,31 | 54,04 | -0,30% | 11,00 |
| 21.05.2026 | 52,26 | 54,43 | 52,11 | 54,20 | 3,10% | 3.070,00 |
| 20.05.2026 | 51,29 | 52,85 | 51,23 | 52,57 | 3,06% | 505,00 |
| 19.05.2026 | 51,74 | 52,14 | 50,43 | 51,01 | -1,45% | 879,00 |
| 18.05.2026 | 52,91 | 53,65 | 51,20 | 51,76 | -1,97% | 369,00 |
| 15.05.2026 | 55,71 | 55,71 | 51,74 | 52,80 | -5,98% | 4.471,00 |
| 14.05.2026 | 57,10 | 57,50 | 56,00 | 56,16 | -0,92% | 296,00 |
| 13.05.2026 | 56,33 | 57,81 | 56,33 | 56,68 | 1,78% | 315,00 |
| 12.05.2026 | 56,34 | 56,34 | 54,01 | 55,69 | -0,14% | 1.644,00 |
| 11.05.2026 | 55,32 | 56,43 | 54,02 | 55,77 | 1,70% | 962,00 |
| 08.05.2026 | 51,96 | 54,99 | 51,60 | 54,84 | 5,60% | 1.181,00 |
| 07.05.2026 | 53,18 | 55,34 | 51,79 | 51,93 | -1,40% | 2.405,00 |
| 06.05.2026 | 49,15 | 54,01 | 49,15 | 52,67 | 6,72% | 3.167,00 |
| 05.05.2026 | 48,56 | 49,99 | 48,52 | 49,36 | 1,84% | 75,00 |
| 04.05.2026 | 49,78 | 50,42 | 48,03 | 48,47 | -2,63% | 892,00 |
| 30.04.2026 | 48,59 | 50,24 | 48,07 | 49,78 | 2,81% | 2.271,00 |
| 29.04.2026 | 49,78 | 50,08 | 48,39 | 48,42 | -2,05% | 396,00 |
| 28.04.2026 | 51,45 | 51,90 | 48,63 | 49,43 | -3,59% | 2.516,00 |
| 27.04.2026 | 51,66 | 52,30 | 50,31 | 51,27 | -0,08% | 2.017,00 |
| 24.04.2026 | 52,48 | 52,48 | 51,20 | 51,31 | -1,40% | 3.708,00 |
| 23.04.2026 | 50,28 | 54,07 | 50,22 | 52,04 | 2,66% | 4.096,00 |
| 22.04.2026 | 48,43 | 50,75 | 48,14 | 50,69 | 4,71% | 552,00 |
| 21.04.2026 | 50,12 | 50,48 | 48,36 | 48,41 | -3,60% | 327,00 |
| 20.04.2026 | 50,25 | 50,72 | 49,45 | 50,22 | -0,40% | 719,00 |
| 17.04.2026 | 49,21 | 51,20 | 47,94 | 50,42 | 2,67% | 3.131,00 |
| 16.04.2026 | 49,36 | 50,58 | 49,10 | 49,11 | -0,74% | 488,00 |
| 15.04.2026 | 49,93 | 50,40 | 48,97 | 49,48 | -0,68% | 606,00 |
| 14.04.2026 | 48,72 | 50,25 | 48,65 | 49,82 | 2,03% | 257,00 |
| 13.04.2026 | 48,55 | 48,95 | 47,75 | 48,83 | 1,38% | 909,00 |
| 10.04.2026 | 46,49 | 48,56 | 46,49 | 48,16 | 3,19% | 558,00 |
| 09.04.2026 | 47,73 | 48,60 | 46,67 | 46,67 | -1,97% | 358,00 |
| 08.04.2026 | 47,25 | 50,20 | 47,01 | 47,61 | 5,13% | 1.359,00 |
| 07.04.2026 | 46,16 | 46,25 | 44,40 | 45,29 | -1,04% | 131,00 |
| 02.04.2026 | 44,93 | 45,83 | 43,62 | 45,76 | -0,60% | 449,00 |
| 01.04.2026 | 44,75 | 46,71 | 44,62 | 46,04 | 2,81% | 1.355,00 |