26,700€
1,14%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 1,33% | - |
| 17.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,57% | - |
| 16.07.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,13% | - |
| 15.07.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -1,12% | - |
| 14.07.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 0,75% | - |
| 11.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 2,90% | - |
| 10.07.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 09.07.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,19% | - |
| 08.07.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 07.07.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,19% | - |
| 04.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 03.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | - |
| 02.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 1,59% | - |
| 01.07.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
| 30.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 27.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,59% | - |
| 26.06.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,99% | - |
| 25.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | - |
| 24.06.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 1,00% | - |
| 23.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -2,35% | - |
| 20.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,99% | - |
| 19.06.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -2,32% | - |
| 18.06.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |
| 17.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 16.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,41% | - |
| 13.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,19% | - |
| 12.06.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -1,37% | - |
| 11.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 10.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,48% | - |
| 09.06.2025 | 25,10 | 26,25 | 25,10 | 26,25 | 6,92% | 120,00 |
| 06.06.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -1,01% | - |
| 05.06.2025 | 25,95 | 25,95 | 24,80 | 24,80 | -4,62% | 149,00 |
| 04.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,80% | - |
| 03.06.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,74% | - |
| 02.06.2025 | 26,65 | 26,95 | 26,65 | 26,95 | 1,32% | 64,00 |
| 30.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,93% | - |
| 29.05.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 1,32% | - |
| 28.05.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,57% | - |
| 27.05.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,38% | - |
| 26.05.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 1,54% | - |
| 23.05.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,95% | - |
| 22.05.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 21.05.2025 | 26,25 | 26,45 | 26,15 | 26,15 | 2,75% | 112,00 |
| 20.05.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | 50,00 |
| 19.05.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -1,16% | - |
| 16.05.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |
| 15.05.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 14.05.2025 | 25,35 | 26,10 | 25,35 | 26,10 | 1,56% | 59,00 |
| 13.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -2,84% | - |
| 12.05.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,38% | - |
| 09.05.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 08.05.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,96% | - |
| 07.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 06.05.2025 | 25,95 | 26,10 | 25,95 | 26,10 | 0,77% | 183,00 |
| 05.05.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,96% | - |
| 02.05.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 1,16% | - |
| 30.04.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 1,17% | - |
| 29.04.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,79% | - |
| 28.04.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 25.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 24.04.2025 | 24,95 | 25,40 | 24,95 | 25,40 | 0,00% | 60,00 |
| 23.04.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 3,04% | 100,00 |
| 22.04.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,40% | - |
| 17.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 16.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 15.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | - |
| 14.04.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 1,72% | - |
| 11.04.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | - |
| 10.04.2025 | 23,80 | 23,80 | 23,25 | 23,25 | 3,10% | 787,00 |
| 09.04.2025 | 22,40 | 22,55 | 22,40 | 22,55 | 1,81% | 125,00 |
| 08.04.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,34% | - |
| 07.04.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -6,26% | - |
| 04.04.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -0,62% | - |
| 03.04.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 02.04.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,02% | - |
| 01.04.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -2,96% | - |
| 31.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -2,88% | - |
| 28.03.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 5,04% | - |
| 27.03.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 6,67% | 12,00 |
| 26.03.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 1,31% | - |
| 25.03.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -4,38% | - |
| 24.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,62% | - |
| 21.03.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,26% | - |
| 20.03.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 2,80% | - |
| 19.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 18.03.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,65% | 4,00 |
| 17.03.2025 | 22,60 | 23,25 | 22,60 | 23,25 | 4,26% | 250,00 |
| 14.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 13.03.2025 | 22,15 | 22,50 | 22,15 | 22,50 | 1,81% | 5,00 |
| 12.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -2,43% | - |
| 11.03.2025 | 22,30 | 22,65 | 22,30 | 22,65 | 2,26% | 518,00 |
| 10.03.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 2,78% | - |
| 07.03.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 1,41% | - |
| 06.03.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | - |
| 05.03.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,24% | - |
| 04.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 03.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 28.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,15% | - |
| 27.02.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 26.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |