45,900€
5,76%
Echtzeit-Aktienkurs TECK RESOURCES LTD. A
Bid:
Ask:
Aktienkurse zur TECK RESOURCES LTD. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 45,30 | 47,30 | 43,80 | 45,90 | -0,43% | - |
| 01.04.2026 | 44,60 | 46,50 | 44,40 | 46,10 | 2,67% | - |
| 31.03.2026 | 42,50 | 45,30 | 41,80 | 44,90 | 4,42% | - |
| 30.03.2026 | 42,20 | 43,40 | 42,00 | 43,00 | 1,90% | - |
| 27.03.2026 | 42,40 | 44,20 | 40,00 | 42,20 | -0,94% | - |
| 26.03.2026 | 43,60 | 44,00 | 40,70 | 42,60 | -2,52% | - |
| 25.03.2026 | 42,30 | 44,80 | 42,00 | 43,70 | 1,63% | - |
| 24.03.2026 | 41,60 | 43,00 | 40,50 | 43,00 | 3,12% | - |
| 23.03.2026 | 38,90 | 42,50 | 38,90 | 41,70 | 6,65% | - |
| 20.03.2026 | 41,00 | 41,90 | 39,10 | 39,10 | -4,40% | 1.560,00 |
| 19.03.2026 | 43,40 | 43,60 | 38,80 | 40,90 | -5,32% | - |
| 18.03.2026 | 43,90 | 44,00 | 42,60 | 43,20 | -3,14% | - |
| 17.03.2026 | 43,70 | 44,90 | 43,20 | 44,60 | 1,83% | - |
| 16.03.2026 | 45,10 | 46,20 | 43,40 | 43,80 | 0,23% | - |
| 13.03.2026 | 45,40 | 45,60 | 43,40 | 43,70 | -3,96% | - |
| 12.03.2026 | 47,80 | 47,80 | 44,90 | 45,50 | -2,57% | - |
| 11.03.2026 | 45,80 | 47,70 | 45,00 | 46,70 | 2,19% | 66,00 |
| 10.03.2026 | 44,00 | 46,50 | 43,90 | 45,70 | 3,63% | - |
| 09.03.2026 | 43,70 | 45,60 | 42,20 | 44,10 | -0,45% | 1.902,00 |
| 06.03.2026 | 46,80 | 47,00 | 43,10 | 44,30 | -5,54% | - |
| 05.03.2026 | 48,10 | 48,20 | 45,70 | 46,90 | -2,29% | - |
| 04.03.2026 | 47,50 | 49,60 | 47,40 | 48,00 | 0,21% | 255,00 |
| 03.03.2026 | 48,60 | 49,35 | 45,70 | 47,90 | -2,24% | - |
| 02.03.2026 | 48,90 | 50,50 | 47,40 | 49,00 | -2,58% | 220,00 |
| 27.02.2026 | 51,50 | 52,00 | 49,40 | 50,30 | -2,80% | 16.360,00 |
| 26.02.2026 | 52,00 | 52,50 | 50,10 | 51,75 | -0,96% | - |
| 25.02.2026 | 50,80 | 53,00 | 50,80 | 52,25 | 2,96% | - |
| 24.02.2026 | 50,45 | 51,25 | 49,80 | 50,75 | 1,50% | - |
| 23.02.2026 | 49,95 | 52,50 | 49,35 | 50,00 | -0,60% | 2.200,00 |
| 20.02.2026 | 50,70 | 50,75 | 48,50 | 50,30 | -0,89% | 330,00 |
| 19.02.2026 | 50,35 | 50,75 | 48,10 | 50,75 | 0,00% | - |
| 18.02.2026 | 49,05 | 50,75 | 48,80 | 50,75 | 3,78% | 500,00 |
| 17.02.2026 | 49,45 | 49,45 | 46,70 | 48,90 | 0,82% | - |
| 16.02.2026 | 49,25 | 50,00 | 47,80 | 48,50 | -2,71% | 14,00 |
| 13.02.2026 | 49,35 | 50,40 | 47,75 | 49,85 | 2,15% | - |
| 12.02.2026 | 50,80 | 51,00 | 48,00 | 48,80 | -3,84% | 1.350,00 |
| 11.02.2026 | 49,35 | 52,00 | 48,55 | 50,75 | 3,36% | 860,00 |
| 10.02.2026 | 48,70 | 50,30 | 48,30 | 49,10 | 0,61% | - |
| 09.02.2026 | 47,00 | 49,10 | 46,40 | 48,80 | 5,63% | - |
| 06.02.2026 | 46,00 | 47,00 | 45,80 | 46,20 | 0,87% | - |
| 05.02.2026 | 47,80 | 48,40 | 45,50 | 45,80 | -4,18% | - |
| 04.02.2026 | 51,50 | 52,00 | 46,80 | 47,80 | -3,63% | 180,00 |
| 03.02.2026 | 46,60 | 52,00 | 46,40 | 49,60 | 4,20% | 1.006,00 |
| 02.02.2026 | 46,60 | 48,70 | 46,20 | 47,60 | 3,70% | 575,00 |
| 30.01.2026 | 49,50 | 49,80 | 44,70 | 45,90 | -5,94% | 960,00 |
| 29.01.2026 | 48,00 | 52,70 | 48,00 | 48,80 | 1,67% | - |
| 28.01.2026 | 47,60 | 49,30 | 46,80 | 48,00 | 2,35% | 400,00 |
| 27.01.2026 | 47,10 | 47,70 | 46,50 | 46,90 | 0,21% | 345,00 |
| 26.01.2026 | 44,90 | 48,00 | 44,90 | 46,80 | 10,38% | 90,00 |
| 23.01.2026 | 43,70 | 46,40 | 42,40 | 42,40 | -4,72% | - |
| 22.01.2026 | 45,60 | 50,10 | 44,50 | 44,50 | -3,05% | - |
| 21.01.2026 | 43,00 | 47,80 | 43,00 | 45,90 | 6,50% | 280,00 |
| 20.01.2026 | 43,50 | 44,20 | 42,30 | 43,10 | -1,37% | - |
| 19.01.2026 | 43,10 | 44,90 | 43,10 | 43,70 | 1,16% | 460,00 |
| 16.01.2026 | 45,40 | 45,40 | 42,90 | 43,20 | -4,00% | - |
| 15.01.2026 | 44,70 | 45,30 | 43,60 | 45,00 | 0,67% | - |
| 14.01.2026 | 42,80 | 45,10 | 42,80 | 44,70 | 4,93% | - |
| 13.01.2026 | 43,40 | 44,00 | 42,60 | 42,60 | -0,47% | - |
| 12.01.2026 | 42,60 | 44,20 | 42,60 | 42,80 | 1,42% | - |
| 09.01.2026 | 42,40 | 44,00 | 39,30 | 42,20 | -0,71% | - |
| 08.01.2026 | 42,50 | 42,60 | 41,50 | 42,50 | 0,47% | - |
| 07.01.2026 | 43,90 | 44,00 | 41,30 | 42,30 | -3,86% | - |
| 06.01.2026 | 42,70 | 44,90 | 42,20 | 44,00 | 2,80% | - |
| 05.01.2026 | 40,80 | 43,10 | 40,60 | 42,80 | 3,63% | 4.360,00 |
| 02.01.2026 | 40,80 | 41,50 | 40,60 | 41,30 | 4,29% | - |
| 29.12.2025 | 39,90 | 40,80 | 38,60 | 39,60 | -0,50% | 399,00 |
| 23.12.2025 | 38,50 | 40,00 | 38,50 | 39,80 | 4,74% | - |
| 22.12.2025 | 39,00 | 39,10 | 37,80 | 38,00 | -1,55% | 30,00 |
| 19.12.2025 | 38,70 | 39,40 | 38,20 | 38,60 | 3,76% | - |
| 18.12.2025 | 37,90 | 38,80 | 35,70 | 37,20 | -1,06% | 18,00 |
| 17.12.2025 | 37,30 | 38,80 | 36,60 | 37,60 | 2,17% | - |
| 16.12.2025 | 36,40 | 38,40 | 36,10 | 36,80 | 1,10% | - |
| 15.12.2025 | 37,30 | 37,80 | 35,10 | 36,40 | -1,89% | - |
| 12.12.2025 | 38,40 | 38,40 | 35,90 | 37,10 | -1,33% | 135,00 |
| 11.12.2025 | 36,40 | 38,80 | 36,40 | 37,60 | 0,27% | - |
| 10.12.2025 | 38,60 | 38,70 | 36,30 | 37,50 | -2,85% | - |
| 09.12.2025 | 38,30 | 38,70 | 36,70 | 38,60 | 1,58% | - |
| 08.12.2025 | 38,80 | 39,40 | 37,40 | 38,00 | -1,04% | - |
| 05.12.2025 | 38,80 | 39,80 | 37,90 | 38,40 | 0,52% | - |
| 04.12.2025 | 37,40 | 39,30 | 36,20 | 38,20 | 1,06% | - |
| 03.12.2025 | 37,30 | 38,50 | 35,80 | 37,80 | 2,44% | - |
| 02.12.2025 | 37,20 | 37,70 | 35,90 | 36,90 | -0,81% | - |
| 01.12.2025 | 36,50 | 38,40 | 36,20 | 37,20 | 4,49% | - |
| 28.11.2025 | 37,20 | 37,70 | 35,60 | 35,60 | -0,56% | - |
| 27.11.2025 | 37,00 | 37,20 | 35,30 | 35,80 | -4,79% | 15,00 |
| 26.11.2025 | 36,60 | 38,80 | 35,80 | 37,60 | 2,45% | 10,00 |
| 25.11.2025 | 35,80 | 36,90 | 35,30 | 36,70 | 1,66% | - |
| 24.11.2025 | 35,00 | 36,20 | 32,00 | 36,10 | 2,56% | - |
| 21.11.2025 | 33,10 | 36,70 | 33,10 | 35,20 | 3,53% | - |
| 20.11.2025 | 35,40 | 36,70 | 33,30 | 34,00 | -2,02% | - |
| 19.11.2025 | 34,10 | 37,20 | 33,90 | 34,70 | 4,52% | - |
| 18.11.2025 | 34,50 | 35,90 | 32,70 | 33,20 | -5,14% | - |
| 17.11.2025 | 35,90 | 36,40 | 33,50 | 35,00 | -2,78% | - |
| 14.11.2025 | 36,10 | 38,00 | 35,00 | 36,00 | -2,17% | - |
| 13.11.2025 | 38,00 | 38,20 | 35,50 | 36,80 | -2,65% | - |
| 12.11.2025 | 37,50 | 38,10 | 36,80 | 37,80 | 3,28% | - |
| 11.11.2025 | 36,70 | 38,30 | 36,00 | 36,60 | -0,81% | - |
| 10.11.2025 | 36,20 | 38,20 | 36,10 | 36,90 | 3,65% | - |
| 07.11.2025 | 36,30 | 37,60 | 34,70 | 35,60 | -2,20% | - |
| 06.11.2025 | 36,50 | 37,50 | 36,30 | 36,40 | 1,68% | - |