28,370€
-0,37%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,52 | 28,93 | 28,37 | 28,37 | -0,39% | 320,00 |
| 07.08.2025 | 27,94 | 28,59 | 27,70 | 28,48 | 2,34% | 696,00 |
| 06.08.2025 | 28,14 | 28,36 | 27,70 | 27,83 | -1,19% | 80,00 |
| 05.08.2025 | 28,14 | 28,51 | 27,46 | 28,16 | 0,20% | 926,00 |
| 04.08.2025 | 27,74 | 28,17 | 27,29 | 28,11 | 2,80% | 2.802,00 |
| 01.08.2025 | 28,43 | 28,47 | 27,15 | 27,34 | -4,00% | 366,00 |
| 31.07.2025 | 28,07 | 28,71 | 27,61 | 28,48 | 1,17% | 2.358,00 |
| 30.07.2025 | 28,61 | 29,96 | 27,56 | 28,15 | -1,54% | 601,00 |
| 29.07.2025 | 29,53 | 29,85 | 28,31 | 28,59 | -1,85% | 1.353,00 |
| 28.07.2025 | 28,36 | 29,41 | 28,11 | 29,13 | 3,63% | 3.965,00 |
| 25.07.2025 | 30,01 | 30,28 | 28,10 | 28,11 | -5,94% | 2.710,00 |
| 24.07.2025 | 32,54 | 32,80 | 29,88 | 29,89 | -8,82% | 1.491,00 |
| 23.07.2025 | 33,04 | 33,55 | 32,50 | 32,78 | -0,59% | 492,00 |
| 22.07.2025 | 32,48 | 33,02 | 32,17 | 32,97 | 1,48% | - |
| 21.07.2025 | 32,02 | 32,94 | 32,00 | 32,49 | 0,59% | 811,00 |
| 18.07.2025 | 32,73 | 32,86 | 32,20 | 32,30 | -1,58% | 202,00 |
| 17.07.2025 | 31,93 | 33,03 | 31,78 | 32,82 | 3,00% | 242,00 |
| 16.07.2025 | 32,29 | 32,70 | 31,20 | 31,87 | -1,50% | 1.297,00 |
| 15.07.2025 | 32,85 | 33,07 | 31,96 | 32,35 | -1,61% | 2.049,00 |
| 14.07.2025 | 32,60 | 32,90 | 32,19 | 32,88 | 0,27% | 1.417,00 |
| 11.07.2025 | 32,98 | 33,00 | 32,02 | 32,79 | -1,00% | 1.011,00 |
| 10.07.2025 | 32,75 | 33,65 | 32,75 | 33,12 | 0,98% | 1.247,00 |
| 09.07.2025 | 33,64 | 33,73 | 32,65 | 32,80 | -1,74% | 604,00 |
| 08.07.2025 | 34,30 | 35,62 | 33,02 | 33,38 | -2,97% | 233,00 |
| 07.07.2025 | 35,02 | 35,11 | 34,12 | 34,40 | -1,55% | 942,00 |
| 04.07.2025 | 34,81 | 35,18 | 34,69 | 34,94 | -0,60% | 175,00 |
| 03.07.2025 | 35,36 | 35,64 | 34,59 | 35,15 | -0,59% | 69,00 |
| 02.07.2025 | 34,20 | 36,01 | 34,20 | 35,36 | 3,48% | 244,00 |
| 01.07.2025 | 34,28 | 34,84 | 33,91 | 34,17 | -0,52% | - |
| 30.06.2025 | 34,67 | 34,86 | 34,24 | 34,35 | -0,81% | 25,00 |
| 27.06.2025 | 35,47 | 35,70 | 34,51 | 34,63 | -2,33% | 1.140,00 |
| 26.06.2025 | 32,77 | 35,58 | 32,67 | 35,46 | 8,09% | 2.209,00 |
| 25.06.2025 | 33,19 | 33,47 | 32,64 | 32,80 | -1,20% | 41,00 |
| 24.06.2025 | 32,89 | 33,40 | 32,74 | 33,20 | 0,59% | - |
| 23.06.2025 | 32,63 | 33,23 | 32,49 | 33,01 | 1,49% | 60,00 |
| 20.06.2025 | 33,04 | 33,34 | 32,52 | 32,52 | -1,77% | 1.587,00 |
| 19.06.2025 | 33,37 | 33,46 | 32,96 | 33,11 | -0,68% | - |
| 18.06.2025 | 33,54 | 33,72 | 33,12 | 33,33 | -0,57% | 1.268,00 |
| 17.06.2025 | 33,82 | 34,06 | 33,41 | 33,52 | -0,92% | 197,00 |
| 16.06.2025 | 34,00 | 34,06 | 33,61 | 33,83 | 1,29% | 20,00 |
| 13.06.2025 | 32,90 | 33,63 | 30,50 | 33,40 | 1,95% | 403,00 |
| 12.06.2025 | 33,68 | 33,88 | 32,75 | 32,76 | -3,02% | 18,00 |
| 11.06.2025 | 34,18 | 34,28 | 33,31 | 33,78 | -1,05% | 2.045,00 |
| 10.06.2025 | 34,20 | 35,00 | 33,70 | 34,14 | 0,01% | 1.888,00 |
| 09.06.2025 | 34,01 | 34,53 | 33,77 | 34,14 | 0,75% | 149,00 |
| 06.06.2025 | 33,57 | 34,35 | 33,43 | 33,88 | 0,56% | - |
| 05.06.2025 | 32,63 | 34,22 | 32,61 | 33,69 | 3,15% | 167,00 |
| 04.06.2025 | 32,60 | 33,08 | 32,41 | 32,66 | 0,20% | 330,00 |
| 03.06.2025 | 32,34 | 32,62 | 31,76 | 32,60 | 1,09% | 300,00 |
| 02.06.2025 | 32,70 | 33,68 | 31,90 | 32,25 | -1,27% | 447,00 |
| 30.05.2025 | 33,21 | 33,50 | 32,20 | 32,66 | -1,40% | 93,00 |
| 29.05.2025 | 33,26 | 33,55 | 32,90 | 33,13 | -0,05% | 68,00 |
| 28.05.2025 | 33,49 | 33,73 | 32,72 | 33,14 | -0,81% | 56,00 |
| 27.05.2025 | 33,39 | 33,78 | 32,97 | 33,41 | 0,15% | 632,00 |
| 26.05.2025 | 31,97 | 33,87 | 31,73 | 33,36 | 3,52% | 282,00 |
| 23.05.2025 | 31,34 | 32,24 | 30,82 | 32,23 | 2,45% | 277,00 |
| 22.05.2025 | 31,43 | 31,75 | 31,25 | 31,46 | -0,10% | 154,00 |
| 21.05.2025 | 31,51 | 31,99 | 31,37 | 31,49 | -1,16% | 16,00 |
| 20.05.2025 | 31,97 | 32,30 | 31,67 | 31,86 | -0,34% | 120,00 |
| 19.05.2025 | 31,71 | 32,06 | 31,29 | 31,97 | -0,08% | 246,00 |
| 16.05.2025 | 32,55 | 32,61 | 31,21 | 31,99 | -1,90% | 105,00 |
| 15.05.2025 | 33,12 | 33,17 | 32,00 | 32,61 | -1,84% | 1.308,00 |
| 14.05.2025 | 34,17 | 34,19 | 32,94 | 33,22 | -2,15% | 131,00 |
| 13.05.2025 | 33,91 | 34,73 | 33,66 | 33,95 | -0,21% | 262,00 |
| 12.05.2025 | 31,79 | 34,94 | 31,79 | 34,02 | 7,17% | 1.620,00 |
| 09.05.2025 | 31,01 | 31,88 | 30,71 | 31,75 | 2,68% | 333,00 |
| 08.05.2025 | 30,10 | 31,12 | 30,01 | 30,92 | 3,07% | 44,00 |
| 07.05.2025 | 30,89 | 31,14 | 29,68 | 30,00 | -2,76% | 457,00 |
| 06.05.2025 | 30,84 | 31,16 | 30,58 | 30,85 | 0,06% | 85,00 |
| 05.05.2025 | 31,24 | 31,34 | 30,74 | 30,83 | -1,82% | 413,00 |
| 02.05.2025 | 30,23 | 31,46 | 30,17 | 31,40 | 4,49% | 270,00 |
| 30.04.2025 | 30,98 | 30,98 | 28,63 | 30,05 | -3,05% | 1.145,00 |
| 29.04.2025 | 31,07 | 31,64 | 30,85 | 30,99 | -0,08% | 50,00 |
| 28.04.2025 | 31,50 | 31,77 | 30,76 | 31,02 | -1,18% | 234,00 |
| 25.04.2025 | 32,01 | 32,01 | 31,05 | 31,39 | -1,27% | 1.000,00 |
| 24.04.2025 | 30,74 | 32,40 | 30,65 | 31,79 | 3,60% | 523,00 |
| 23.04.2025 | 30,11 | 31,67 | 29,73 | 30,69 | 3,39% | 807,00 |
| 22.04.2025 | 28,45 | 30,14 | 28,12 | 29,68 | 2,61% | 412,00 |
| 17.04.2025 | 29,42 | 29,59 | 28,64 | 28,93 | -1,38% | 343,00 |
| 16.04.2025 | 30,37 | 30,38 | 28,67 | 29,33 | -2,18% | 641,00 |
| 15.04.2025 | 30,05 | 30,31 | 29,01 | 29,99 | 0,81% | 1.127,00 |
| 14.04.2025 | 29,91 | 30,67 | 29,28 | 29,75 | 0,24% | 1.706,00 |
| 11.04.2025 | 28,80 | 29,98 | 28,22 | 29,68 | 4,93% | 443,00 |
| 10.04.2025 | 30,78 | 31,02 | 27,64 | 28,28 | -7,69% | 826,00 |
| 09.04.2025 | 26,25 | 31,32 | 25,28 | 30,64 | 15,43% | 2.428,00 |
| 08.04.2025 | 28,07 | 29,80 | 26,07 | 26,54 | -4,50% | 3.004,00 |
| 07.04.2025 | 27,85 | 29,20 | 25,85 | 27,79 | 1,53% | 2.462,00 |
| 04.04.2025 | 30,75 | 30,89 | 26,67 | 27,37 | -11,35% | 3.189,00 |
| 03.04.2025 | 33,75 | 33,87 | 30,68 | 30,88 | -11,04% | 1.362,00 |
| 02.04.2025 | 34,31 | 34,72 | 33,74 | 34,71 | 2,01% | 1.207,00 |
| 01.04.2025 | 33,77 | 34,22 | 33,05 | 34,02 | 1,07% | 356,00 |
| 31.03.2025 | 34,93 | 35,06 | 32,51 | 33,66 | -2,58% | 1.687,00 |
| 28.03.2025 | 36,80 | 36,98 | 34,32 | 34,55 | -5,12% | 506,00 |
| 27.03.2025 | 37,46 | 37,85 | 36,06 | 36,42 | -2,46% | 761,00 |
| 26.03.2025 | 39,81 | 40,29 | 37,29 | 37,34 | -5,64% | - |
| 25.03.2025 | 38,93 | 39,72 | 38,72 | 39,57 | 1,92% | 350,00 |
| 24.03.2025 | 38,41 | 39,43 | 38,34 | 38,82 | 0,78% | 290,00 |
| 21.03.2025 | 39,00 | 39,05 | 37,75 | 38,52 | -1,50% | 69,00 |
| 20.03.2025 | 39,10 | 39,63 | 38,58 | 39,11 | 0,20% | 280,00 |
| 19.03.2025 | 38,80 | 39,54 | 38,52 | 39,03 | 1,07% | - |