36,000€
-1,10%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 36,60 | 37,50 | 36,00 | 36,90 | 0,82% | - |
| 23.10.2025 | 36,70 | 38,00 | 36,60 | 36,60 | -1,61% | 120,00 |
| 22.10.2025 | 37,20 | 38,30 | 35,80 | 37,20 | 0,81% | - |
| 21.10.2025 | 38,10 | 38,30 | 36,40 | 36,90 | -2,38% | - |
| 20.10.2025 | 37,40 | 38,50 | 37,10 | 37,80 | 0,53% | - |
| 17.10.2025 | 37,80 | 38,00 | 36,30 | 37,60 | 0,00% | - |
| 16.10.2025 | 37,80 | 38,40 | 37,40 | 37,60 | 0,27% | 80,00 |
| 15.10.2025 | 37,70 | 38,20 | 36,50 | 37,50 | -0,27% | - |
| 14.10.2025 | 37,60 | 38,40 | 35,90 | 37,60 | -0,27% | 84,00 |
| 13.10.2025 | 37,10 | 37,70 | 37,00 | 37,70 | 5,31% | - |
| 10.10.2025 | 38,30 | 38,60 | 35,40 | 35,80 | -4,28% | - |
| 09.10.2025 | 37,10 | 38,70 | 36,20 | 37,40 | 1,36% | - |
| 08.10.2025 | 37,10 | 38,30 | 35,70 | 36,90 | 1,10% | - |
| 07.10.2025 | 37,30 | 38,30 | 36,00 | 36,50 | -2,41% | - |
| 06.10.2025 | 37,10 | 38,60 | 36,80 | 37,40 | 1,36% | 84,00 |
| 03.10.2025 | 37,20 | 37,90 | 36,10 | 36,90 | -1,34% | - |
| 02.10.2025 | 37,90 | 38,50 | 36,50 | 37,40 | -0,80% | - |
| 01.10.2025 | 37,20 | 38,90 | 37,00 | 37,70 | -1,57% | - |
| 30.09.2025 | 37,80 | 38,70 | 36,70 | 38,30 | -0,26% | - |
| 29.09.2025 | 36,30 | 38,60 | 35,10 | 38,40 | 9,40% | 50,00 |
| 26.09.2025 | 34,30 | 36,00 | 33,30 | 35,10 | 2,03% | - |
| 25.09.2025 | 34,30 | 35,10 | 33,60 | 34,40 | 0,00% | 150,00 |
| 24.09.2025 | 33,20 | 35,10 | 33,00 | 34,40 | 3,93% | - |
| 23.09.2025 | 33,20 | 33,90 | 31,80 | 33,10 | -0,90% | - |
| 22.09.2025 | 33,60 | 34,20 | 33,40 | 33,40 | -1,18% | - |
| 19.09.2025 | 33,80 | 34,50 | 33,80 | 33,80 | -0,59% | - |
| 18.09.2025 | 34,00 | 34,60 | 32,90 | 34,00 | 0,59% | - |
| 17.09.2025 | 34,00 | 34,50 | 32,50 | 33,80 | -0,59% | - |
| 16.09.2025 | 36,10 | 36,10 | 32,60 | 34,00 | -6,34% | 100,00 |
| 15.09.2025 | 36,10 | 36,40 | 34,60 | 36,30 | 0,83% | - |
| 12.09.2025 | 35,70 | 36,10 | 34,90 | 36,00 | 0,56% | 20,00 |
| 11.09.2025 | 34,80 | 35,90 | 34,20 | 35,80 | 4,37% | 118,00 |
| 10.09.2025 | 33,50 | 34,70 | 33,50 | 34,30 | 2,69% | 10,00 |
| 09.09.2025 | 34,60 | 35,50 | 32,60 | 33,40 | 13,61% | 175,00 |
| 08.09.2025 | 29,70 | 30,20 | 29,00 | 29,40 | -0,68% | - |
| 05.09.2025 | 28,60 | 30,30 | 28,20 | 29,60 | 0,68% | - |
| 04.09.2025 | 28,80 | 30,40 | 27,90 | 29,40 | -2,33% | - |
| 03.09.2025 | 29,50 | 30,80 | 29,50 | 30,10 | 2,73% | 54,00 |
| 02.09.2025 | 29,80 | 29,80 | 29,10 | 29,30 | -1,01% | - |
| 01.09.2025 | 28,80 | 29,60 | 28,80 | 29,60 | -1,99% | - |
| 29.08.2025 | 29,60 | 30,20 | 29,10 | 30,20 | 2,03% | - |
| 28.08.2025 | 28,90 | 30,10 | 28,80 | 29,60 | 1,37% | - |
| 27.08.2025 | 29,40 | 29,50 | 28,50 | 29,20 | -0,34% | - |
| 26.08.2025 | 29,00 | 29,70 | 28,60 | 29,30 | 1,03% | - |
| 25.08.2025 | 29,20 | 29,90 | 28,70 | 29,00 | -1,36% | - |
| 22.08.2025 | 27,70 | 29,50 | 27,70 | 29,40 | 5,00% | 20,00 |
| 21.08.2025 | 27,60 | 28,20 | 27,60 | 28,00 | 0,72% | - |
| 20.08.2025 | 27,60 | 28,00 | 27,30 | 27,80 | 0,36% | - |
| 19.08.2025 | 27,80 | 28,10 | 27,50 | 27,70 | -3,48% | 200,00 |
| 18.08.2025 | 27,80 | 28,70 | 27,70 | 28,70 | 3,24% | - |
| 15.08.2025 | 27,80 | 28,90 | 27,50 | 27,80 | -1,42% | - |
| 14.08.2025 | 28,30 | 28,90 | 28,00 | 28,20 | -2,42% | - |
| 13.08.2025 | 28,00 | 29,00 | 28,00 | 28,90 | 1,40% | - |
| 12.08.2025 | 28,10 | 29,30 | 27,70 | 28,50 | 1,42% | - |
| 11.08.2025 | 28,60 | 29,30 | 27,40 | 28,10 | -2,77% | - |
| 08.08.2025 | 29,00 | 29,60 | 28,40 | 28,90 | -0,69% | - |
| 07.08.2025 | 28,50 | 29,40 | 28,50 | 29,10 | 1,04% | 100,00 |
| 06.08.2025 | 28,50 | 29,20 | 28,50 | 28,80 | 0,00% | - |
| 05.08.2025 | 28,90 | 30,10 | 28,10 | 28,80 | 1,05% | - |
| 04.08.2025 | 28,80 | 28,80 | 28,50 | 28,50 | -0,35% | - |
| 01.08.2025 | 29,30 | 30,20 | 28,60 | 28,60 | -3,05% | - |
| 31.07.2025 | 28,70 | 29,90 | 28,70 | 29,50 | 1,72% | - |
| 30.07.2025 | 29,70 | 30,20 | 28,20 | 29,00 | -2,36% | - |
| 29.07.2025 | 29,80 | 30,80 | 28,90 | 29,70 | -1,00% | 300,00 |
| 28.07.2025 | 28,90 | 30,90 | 28,80 | 30,00 | 4,90% | 400,00 |
| 25.07.2025 | 30,40 | 31,10 | 28,60 | 28,60 | -2,05% | 20,00 |
| 24.07.2025 | 33,40 | 33,40 | 29,20 | 29,20 | -13,35% | 40,00 |
| 23.07.2025 | 33,40 | 34,80 | 32,80 | 33,70 | -1,46% | - |
| 22.07.2025 | 33,20 | 34,20 | 32,00 | 34,20 | 3,32% | - |
| 21.07.2025 | 32,70 | 33,50 | 32,20 | 33,10 | 1,53% | - |
| 18.07.2025 | 33,20 | 34,40 | 32,00 | 32,60 | -3,55% | - |
| 17.07.2025 | 32,80 | 34,20 | 32,50 | 33,80 | -0,29% | - |
| 16.07.2025 | 32,60 | 34,10 | 32,20 | 33,90 | 2,73% | - |
| 15.07.2025 | 32,20 | 33,10 | 32,10 | 33,00 | -0,30% | - |
| 14.07.2025 | 33,60 | 34,20 | 32,40 | 33,10 | -3,22% | 90,00 |
| 11.07.2025 | 33,40 | 34,30 | 32,60 | 34,20 | -0,58% | - |
| 10.07.2025 | 33,00 | 34,60 | 33,00 | 34,40 | 2,69% | - |
| 09.07.2025 | 33,40 | 34,70 | 32,70 | 33,50 | -3,74% | - |
| 08.07.2025 | 34,60 | 35,50 | 33,80 | 34,80 | -1,14% | - |
| 07.07.2025 | 35,50 | 35,50 | 33,90 | 35,20 | -1,12% | 200,00 |
| 04.07.2025 | 35,80 | 35,80 | 34,00 | 35,60 | 3,19% | - |
| 03.07.2025 | 35,40 | 35,90 | 33,70 | 34,50 | 3,29% | - |
| 02.07.2025 | 34,80 | 35,50 | 33,40 | 33,40 | -4,57% | 40,00 |
| 01.07.2025 | 35,00 | 35,10 | 34,90 | 35,00 | 8,02% | - |
| 30.06.2025 | 35,50 | 35,50 | 32,20 | 32,40 | -8,22% | - |
| 27.06.2025 | 34,80 | 35,70 | 31,90 | 35,30 | -1,12% | - |
| 26.06.2025 | 32,90 | 35,80 | 32,70 | 35,70 | 5,00% | - |
| 25.06.2025 | 32,60 | 34,60 | 32,30 | 34,00 | -0,87% | - |
| 24.06.2025 | 32,40 | 34,80 | 31,50 | 34,30 | 0,29% | - |
| 23.06.2025 | 31,80 | 34,70 | 31,80 | 34,20 | 2,40% | - |
| 20.06.2025 | 33,40 | 34,60 | 30,60 | 33,40 | -3,19% | - |
| 19.06.2025 | 33,50 | 34,70 | 31,10 | 34,50 | 0,00% | 100,00 |
| 18.06.2025 | 33,70 | 35,10 | 33,10 | 34,50 | 0,88% | - |
| 17.06.2025 | 34,20 | 35,40 | 32,20 | 34,20 | -1,16% | 488,00 |
| 16.06.2025 | 33,60 | 35,30 | 31,30 | 34,60 | -0,29% | 200,00 |
| 13.06.2025 | 32,20 | 34,90 | 30,00 | 34,70 | 4,20% | - |
| 12.06.2025 | 33,80 | 34,70 | 30,10 | 33,30 | -3,76% | 502,00 |
| 11.06.2025 | 33,60 | 35,20 | 32,00 | 34,60 | -1,70% | - |
| 10.06.2025 | 33,40 | 35,60 | 32,10 | 35,20 | 0,57% | 900,00 |
| 09.06.2025 | 33,90 | 35,90 | 33,50 | 35,00 | 0,00% | - |