52,210€
0,31%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 52,00 | 52,48 | 51,30 | 52,14 | 0,17% | 161,00 |
| 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 |
| 31.03.2026 | 42,15 | 44,86 | 42,15 | 44,78 | 6,40% | 1.662,00 |
| 30.03.2026 | 42,18 | 43,04 | 41,85 | 42,08 | 0,01% | 44,00 |
| 27.03.2026 | 42,21 | 42,49 | 40,51 | 42,08 | 0,05% | 315,00 |
| 26.03.2026 | 43,89 | 43,89 | 40,72 | 42,06 | -3,61% | 2.504,00 |
| 25.03.2026 | 42,50 | 43,85 | 42,50 | 43,63 | 4,33% | 79,00 |
| 24.03.2026 | 40,59 | 42,02 | 39,98 | 41,82 | 0,70% | 397,00 |
| 23.03.2026 | 38,50 | 42,24 | 37,37 | 41,53 | 6,41% | 5.314,00 |
| 20.03.2026 | 41,00 | 41,70 | 38,96 | 39,03 | -4,78% | 1.683,00 |
| 19.03.2026 | 42,61 | 42,87 | 38,53 | 40,99 | -3,87% | 3.472,00 |
| 18.03.2026 | 43,69 | 44,51 | 41,81 | 42,64 | -1,44% | 1.628,00 |
| 17.03.2026 | 43,56 | 43,71 | 42,69 | 43,27 | -0,07% | 883,00 |
| 16.03.2026 | 44,90 | 44,90 | 42,32 | 43,30 | 0,22% | 3.470,00 |
| 13.03.2026 | 45,10 | 45,18 | 42,61 | 43,20 | -4,09% | 1.626,00 |
| 12.03.2026 | 46,43 | 46,79 | 44,24 | 45,04 | -1,88% | 568,00 |
| 11.03.2026 | 45,10 | 46,48 | 44,44 | 45,91 | 1,15% | 447,00 |
| 10.03.2026 | 43,81 | 45,95 | 43,72 | 45,39 | 3,42% | 1.167,00 |
| 09.03.2026 | 43,35 | 44,11 | 41,11 | 43,89 | 0,89% | 1.891,00 |
| 06.03.2026 | 46,16 | 46,51 | 42,99 | 43,50 | -5,61% | 2.822,00 |
| 05.03.2026 | 47,80 | 48,29 | 45,50 | 46,09 | -3,30% | 4.295,00 |
| 04.03.2026 | 48,53 | 48,63 | 47,16 | 47,66 | 0,89% | 1.069,00 |
| 03.03.2026 | 49,29 | 49,29 | 45,31 | 47,24 | -3,54% | 3.268,00 |
| 02.03.2026 | 49,91 | 50,42 | 48,23 | 48,98 | -1,53% | 647,00 |
| 27.02.2026 | 52,02 | 52,60 | 49,65 | 49,74 | -3,76% | 451,00 |
| 26.02.2026 | 52,00 | 52,38 | 50,29 | 51,68 | -0,46% | 2.335,00 |
| 25.02.2026 | 51,34 | 53,75 | 50,97 | 51,92 | 2,31% | 1.987,00 |
| 24.02.2026 | 49,84 | 51,34 | 49,67 | 50,75 | 1,45% | 1.721,00 |
| 23.02.2026 | 50,25 | 51,39 | 49,56 | 50,03 | -0,82% | 780,00 |
| 20.02.2026 | 50,46 | 50,68 | 48,84 | 50,44 | 0,24% | 903,00 |
| 19.02.2026 | 50,18 | 50,55 | 48,00 | 50,32 | -0,36% | 524,00 |
| 18.02.2026 | 48,93 | 50,78 | 48,90 | 50,50 | 3,19% | 259,00 |
| 17.02.2026 | 49,77 | 49,77 | 46,51 | 48,94 | -1,60% | 3.434,00 |
| 16.02.2026 | 49,27 | 50,06 | 49,27 | 49,74 | 0,42% | 163,00 |
| 13.02.2026 | 49,52 | 49,88 | 47,66 | 49,53 | 0,20% | 1.335,00 |
| 12.02.2026 | 50,89 | 51,44 | 48,77 | 49,43 | -2,90% | 430,00 |
| 11.02.2026 | 49,33 | 51,14 | 48,61 | 50,90 | 3,35% | 573,00 |
| 10.02.2026 | 48,62 | 49,34 | 47,26 | 49,25 | 1,54% | 1.084,00 |
| 09.02.2026 | 46,02 | 48,71 | 45,75 | 48,51 | 4,21% | 853,00 |