46,430€
2,27%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 45,80 | 46,72 | 45,06 | 46,55 | 2,56% | 1.118,00 |
| 05.02.2026 | 47,56 | 47,98 | 45,38 | 45,39 | -4,52% | 588,00 |
| 04.02.2026 | 49,81 | 51,73 | 46,84 | 47,54 | -5,14% | 2.501,00 |
| 03.02.2026 | 47,11 | 50,55 | 46,24 | 50,11 | 8,75% | 3.612,00 |
| 02.02.2026 | 43,00 | 47,72 | 43,00 | 46,08 | 1,61% | 7.633,00 |
| 30.01.2026 | 48,59 | 49,53 | 44,91 | 45,35 | -6,55% | 5.326,00 |
| 29.01.2026 | 49,48 | 50,65 | 47,87 | 48,53 | 1,92% | 7.880,00 |
| 28.01.2026 | 47,66 | 48,30 | 46,81 | 47,62 | 2,06% | 787,00 |
| 27.01.2026 | 46,12 | 47,10 | 45,55 | 46,66 | 0,92% | 123,00 |
| 26.01.2026 | 45,43 | 47,08 | 45,01 | 46,23 | 2,35% | 4.841,00 |
| 23.01.2026 | 43,83 | 46,24 | 43,70 | 45,17 | 3,76% | 5.266,00 |
| 22.01.2026 | 45,99 | 46,29 | 43,44 | 43,54 | -4,47% | 4.575,00 |
| 21.01.2026 | 43,46 | 46,05 | 43,16 | 45,57 | 6,41% | 2.118,00 |
| 20.01.2026 | 43,91 | 43,91 | 42,11 | 42,83 | -1,55% | 4.140,00 |
| 19.01.2026 | 43,77 | 44,51 | 43,00 | 43,50 | -0,10% | 1.471,00 |
| 16.01.2026 | 45,00 | 45,02 | 42,92 | 43,55 | -3,51% | - |
| 15.01.2026 | 44,86 | 45,17 | 44,20 | 45,13 | 1,14% | 475,00 |
| 14.01.2026 | 43,06 | 44,69 | 42,75 | 44,62 | 4,45% | 327,00 |
| 13.01.2026 | 43,51 | 44,23 | 42,70 | 42,72 | -1,44% | 1.516,00 |
| 12.01.2026 | 43,05 | 43,89 | 42,89 | 43,35 | 1,81% | 549,00 |
| 09.01.2026 | 43,22 | 43,56 | 42,44 | 42,58 | 1,13% | 5.025,00 |
| 08.01.2026 | 42,24 | 42,56 | 41,38 | 42,10 | -0,17% | 257,00 |
| 07.01.2026 | 44,02 | 44,05 | 41,84 | 42,17 | -3,89% | 286,00 |
| 06.01.2026 | 43,59 | 44,69 | 42,69 | 43,88 | 2,86% | 2.323,00 |
| 05.01.2026 | 41,30 | 42,90 | 41,26 | 42,66 | 3,75% | 4.876,00 |
| 02.01.2026 | 40,50 | 42,48 | 40,50 | 41,12 | 0,45% | 1.691,00 |
| 30.12.2025 | 40,56 | 41,37 | 40,56 | 40,93 | 1,06% | 170,00 |
| 29.12.2025 | 40,74 | 41,23 | 39,43 | 40,50 | 2,31% | 2.833,00 |
| 23.12.2025 | 38,56 | 39,95 | 33,00 | 39,59 | 3,02% | 2.743,00 |
| 22.12.2025 | 38,24 | 39,18 | 37,98 | 38,43 | 0,14% | 1.531,00 |
| 19.12.2025 | 38,64 | 39,09 | 38,31 | 38,37 | -0,42% | 447,00 |
| 18.12.2025 | 37,67 | 38,61 | 37,67 | 38,53 | 2,11% | 192,00 |
| 17.12.2025 | 36,88 | 38,44 | 36,86 | 37,74 | 2,72% | 205,00 |
| 16.12.2025 | 36,66 | 37,58 | 36,58 | 36,74 | -0,22% | - |
| 15.12.2025 | 37,29 | 37,42 | 36,46 | 36,82 | 0,05% | 93,00 |
| 12.12.2025 | 38,35 | 38,66 | 36,34 | 36,80 | -3,98% | 625,00 |
| 11.12.2025 | 37,41 | 38,61 | 37,24 | 38,32 | 2,16% | 266,00 |
| 10.12.2025 | 38,43 | 38,97 | 37,17 | 37,51 | -2,39% | 425,00 |
| 09.12.2025 | 38,21 | 38,57 | 37,64 | 38,43 | 0,51% | 366,00 |
| 08.12.2025 | 38,67 | 39,27 | 38,16 | 38,24 | -1,37% | 227,00 |
| 05.12.2025 | 38,67 | 40,00 | 38,66 | 38,77 | 0,53% | 1.026,00 |
| 04.12.2025 | 38,14 | 38,89 | 38,08 | 38,56 | 0,82% | 428,00 |
| 03.12.2025 | 37,15 | 38,49 | 37,15 | 38,25 | 2,99% | 1.707,00 |
| 02.12.2025 | 37,02 | 37,48 | 36,63 | 37,14 | -1,09% | 1,00 |
| 01.12.2025 | 36,73 | 38,28 | 36,65 | 37,55 | 2,09% | 1.446,00 |
| 28.11.2025 | 37,03 | 37,48 | 36,78 | 36,78 | -0,53% | 640,00 |
| 27.11.2025 | 36,75 | 37,04 | 36,28 | 36,97 | -0,07% | 1.129,00 |
| 26.11.2025 | 36,46 | 37,22 | 36,46 | 37,00 | 1,29% | 594,00 |
| 25.11.2025 | 35,64 | 36,64 | 35,62 | 36,53 | 2,33% | - |
| 24.11.2025 | 34,63 | 35,90 | 34,33 | 35,70 | 2,63% | 26,00 |
| 21.11.2025 | 33,14 | 35,05 | 33,14 | 34,78 | 4,52% | 1.008,00 |
| 20.11.2025 | 34,54 | 35,34 | 33,18 | 33,28 | -3,79% | 1.540,00 |
| 19.11.2025 | 33,77 | 35,51 | 33,77 | 34,59 | 2,20% | 1.777,00 |
| 18.11.2025 | 34,59 | 35,05 | 33,26 | 33,84 | -3,00% | 1.496,00 |
| 17.11.2025 | 35,52 | 35,75 | 34,55 | 34,89 | -1,52% | - |
| 14.11.2025 | 35,98 | 36,42 | 34,98 | 35,43 | -1,49% | 751,00 |
| 13.11.2025 | 37,83 | 38,03 | 35,35 | 35,96 | -4,70% | 857,00 |
| 12.11.2025 | 37,05 | 37,81 | 37,05 | 37,74 | 1,85% | - |
| 11.11.2025 | 36,36 | 37,30 | 36,36 | 37,05 | 1,33% | 437,00 |
| 10.11.2025 | 36,17 | 37,04 | 36,00 | 36,57 | 3,29% | 117,00 |
| 07.11.2025 | 36,20 | 36,39 | 35,15 | 35,40 | -1,39% | 1.207,00 |
| 06.11.2025 | 36,27 | 36,93 | 35,87 | 35,90 | -0,77% | 873,00 |
| 05.11.2025 | 35,51 | 36,35 | 35,51 | 36,18 | 0,71% | 655,00 |
| 04.11.2025 | 36,65 | 36,65 | 35,15 | 35,93 | -3,08% | 460,00 |
| 03.11.2025 | 37,22 | 37,42 | 36,48 | 37,07 | -0,67% | 740,00 |
| 31.10.2025 | 37,26 | 37,51 | 36,91 | 37,32 | 0,46% | 507,00 |
| 30.10.2025 | 37,90 | 37,97 | 36,67 | 37,15 | -2,10% | 86,00 |
| 29.10.2025 | 36,89 | 38,18 | 36,89 | 37,94 | 2,42% | 3.904,00 |
| 28.10.2025 | 35,80 | 37,37 | 35,42 | 37,05 | 3,19% | 625,00 |
| 27.10.2025 | 37,64 | 37,64 | 35,58 | 35,90 | -1,82% | 9,00 |
| 24.10.2025 | 36,62 | 36,82 | 36,09 | 36,57 | 0,08% | 381,00 |
| 23.10.2025 | 36,92 | 37,41 | 36,41 | 36,54 | 0,29% | 166,00 |
| 22.10.2025 | 38,26 | 38,26 | 35,81 | 36,43 | -1,01% | 4.063,00 |
| 21.10.2025 | 38,37 | 38,37 | 36,30 | 36,80 | -3,27% | 337,00 |
| 20.10.2025 | 37,18 | 38,28 | 37,11 | 38,05 | 2,77% | 3.424,00 |
| 17.10.2025 | 37,52 | 37,83 | 36,37 | 37,02 | -1,82% | 4.236,00 |
| 16.10.2025 | 37,84 | 38,29 | 37,23 | 37,71 | 0,83% | 392,00 |
| 15.10.2025 | 37,48 | 37,93 | 36,75 | 37,40 | -0,39% | 1.780,00 |
| 14.10.2025 | 38,48 | 38,65 | 36,19 | 37,54 | -2,40% | 3.907,00 |
| 13.10.2025 | 36,80 | 38,74 | 36,66 | 38,47 | 6,94% | 1.992,00 |
| 10.10.2025 | 37,93 | 38,17 | 35,54 | 35,97 | -5,00% | 2.798,00 |
| 09.10.2025 | 37,21 | 38,20 | 36,66 | 37,87 | 3,16% | 2.241,00 |
| 08.10.2025 | 36,54 | 37,70 | 36,07 | 36,71 | 0,69% | 7.816,00 |
| 07.10.2025 | 37,02 | 37,40 | 36,45 | 36,46 | -1,23% | 1.319,00 |
| 06.10.2025 | 37,47 | 37,87 | 36,90 | 36,91 | -0,23% | 1.594,00 |
| 03.10.2025 | 37,04 | 37,69 | 36,81 | 37,00 | -0,31% | 1.328,00 |
| 02.10.2025 | 37,62 | 38,05 | 36,67 | 37,11 | -1,11% | 1.617,00 |
| 01.10.2025 | 37,36 | 37,95 | 37,02 | 37,53 | 0,25% | 391,00 |
| 30.09.2025 | 37,37 | 37,93 | 36,92 | 37,43 | -0,52% | 1.851,00 |
| 29.09.2025 | 35,35 | 37,64 | 35,35 | 37,63 | 6,36% | 3.463,00 |
| 26.09.2025 | 34,33 | 35,64 | 33,95 | 35,38 | 3,04% | 1.740,00 |
| 25.09.2025 | 33,83 | 35,23 | 33,57 | 34,33 | 0,44% | 2.232,00 |
| 24.09.2025 | 32,72 | 34,95 | 32,64 | 34,18 | 5,59% | 1.546,00 |
| 23.09.2025 | 32,60 | 33,32 | 32,21 | 32,37 | -1,37% | 860,00 |
| 22.09.2025 | 33,43 | 33,78 | 32,74 | 32,82 | -2,04% | 4.164,00 |
| 19.09.2025 | 33,55 | 33,95 | 33,29 | 33,51 | -0,04% | - |
| 18.09.2025 | 33,51 | 34,27 | 33,36 | 33,52 | 0,25% | 231,00 |
| 17.09.2025 | 33,92 | 34,09 | 33,20 | 33,44 | -1,14% | 842,00 |
| 16.09.2025 | 35,43 | 36,27 | 33,81 | 33,82 | -5,78% | 643,00 |
| 15.09.2025 | 35,10 | 36,36 | 35,01 | 35,90 | 0,49% | 996,00 |