33,845€
0,46%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 39,40 | 39,72 | 38,06 | 38,61 | -1,43% | 20,00 |
| 17.03.2025 | 38,51 | 39,49 | 38,21 | 39,17 | 1,33% | 335,00 |
| 14.03.2025 | 37,23 | 38,76 | 37,13 | 38,66 | 3,54% | 2,00 |
| 13.03.2025 | 36,86 | 38,54 | 36,03 | 37,34 | 1,55% | 617,00 |
| 12.03.2025 | 35,35 | 37,24 | 35,33 | 36,77 | 4,05% | 132,00 |
| 11.03.2025 | 34,42 | 35,48 | 34,04 | 35,34 | 3,09% | - |
| 10.03.2025 | 36,68 | 36,69 | 33,75 | 34,28 | -6,49% | 1.446,00 |
| 07.03.2025 | 37,92 | 38,17 | 35,73 | 36,66 | -3,08% | 747,00 |
| 06.03.2025 | 38,43 | 39,22 | 37,56 | 37,82 | -1,83% | 1.541,00 |
| 05.03.2025 | 37,15 | 38,53 | 36,90 | 38,53 | 5,77% | 596,00 |
| 04.03.2025 | 37,71 | 38,27 | 35,95 | 36,43 | -3,27% | 429,00 |
| 03.03.2025 | 38,82 | 39,92 | 37,33 | 37,66 | -3,10% | 257,00 |
| 28.02.2025 | 38,62 | 38,88 | 37,95 | 38,86 | 0,43% | 1.171,00 |
| 27.02.2025 | 39,12 | 39,97 | 38,60 | 38,70 | -1,98% | 608,00 |
| 26.02.2025 | 39,93 | 40,09 | 39,00 | 39,48 | 2,11% | 172,00 |
| 25.02.2025 | 38,82 | 39,31 | 38,22 | 38,66 | -1,00% | 50,00 |
| 24.02.2025 | 39,25 | 39,75 | 38,80 | 39,05 | -0,66% | 177,00 |
| 21.02.2025 | 41,20 | 41,37 | 38,98 | 39,31 | -4,73% | 190,00 |
| 20.02.2025 | 41,10 | 42,31 | 40,51 | 41,26 | 0,93% | 329,00 |
| 19.02.2025 | 41,59 | 41,76 | 40,17 | 40,88 | -1,04% | 1.081,00 |
| 18.02.2025 | 41,61 | 41,77 | 41,14 | 41,31 | 0,16% | 191,00 |
| 17.02.2025 | 41,24 | 41,61 | 41,01 | 41,25 | 0,33% | 170,00 |
| 14.02.2025 | 42,03 | 42,69 | 41,09 | 41,11 | -1,91% | 100,00 |
| 13.02.2025 | 41,56 | 42,04 | 41,19 | 41,91 | 1,18% | 180,00 |
| 12.02.2025 | 40,77 | 41,42 | 40,48 | 41,42 | 1,54% | 100,00 |
| 11.02.2025 | 42,03 | 42,07 | 40,34 | 40,79 | -2,51% | 112,00 |
| 10.02.2025 | 41,84 | 42,63 | 41,67 | 41,84 | 0,41% | 435,00 |
| 07.02.2025 | 41,11 | 42,66 | 40,86 | 41,67 | 1,58% | 217,00 |
| 06.02.2025 | 40,85 | 41,92 | 40,76 | 41,02 | 0,39% | 707,00 |
| 05.02.2025 | 40,49 | 40,92 | 40,00 | 40,86 | 1,24% | 269,00 |
| 04.02.2025 | 38,89 | 40,50 | 38,52 | 40,36 | 3,70% | 417,00 |
| 03.02.2025 | 39,71 | 40,03 | 38,14 | 38,92 | -1,06% | 566,00 |
| 31.01.2025 | 40,11 | 40,38 | 39,31 | 39,34 | -1,86% | 494,00 |
| 30.01.2025 | 39,67 | 40,42 | 39,37 | 40,08 | 1,62% | 389,00 |
| 29.01.2025 | 39,17 | 40,05 | 38,65 | 39,44 | 0,81% | 1.047,00 |
| 28.01.2025 | 40,62 | 40,89 | 39,05 | 39,13 | -3,30% | 165,00 |
| 27.01.2025 | 41,21 | 41,30 | 39,64 | 40,46 | -2,13% | 416,00 |
| 24.01.2025 | 41,75 | 42,05 | 41,24 | 41,34 | -0,65% | 234,00 |
| 23.01.2025 | 41,18 | 41,70 | 40,89 | 41,61 | 1,01% | 56,00 |
| 22.01.2025 | 42,21 | 42,35 | 41,16 | 41,20 | -1,90% | 473,00 |
| 21.01.2025 | 43,13 | 43,15 | 41,67 | 42,00 | -1,69% | 543,00 |
| 20.01.2025 | 41,71 | 42,90 | 41,36 | 42,72 | 1,64% | 199,00 |
| 17.01.2025 | 41,14 | 42,60 | 40,92 | 42,03 | 2,00% | 260,00 |
| 16.01.2025 | 41,54 | 41,84 | 40,11 | 41,20 | -0,88% | 500,00 |
| 15.01.2025 | 41,37 | 41,92 | 41,07 | 41,57 | 0,75% | 209,00 |