24,400€
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 24,65 | 24,65 | 24,35 | 24,40 | 0,00% | - |
| 13.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,21% | - |
| 12.09.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,83% | - |
| 11.09.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,21% | - |
| 10.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,62% | - |
| 09.09.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,64% | - |
| 06.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 05.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 04.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,20% | - |
| 03.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,41% | - |
| 02.09.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 2,08% | - |
| 30.08.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,84% | - |
| 29.08.2024 | 24,10 | 24,50 | 24,10 | 24,50 | 1,24% | 35,00 |
| 28.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | - |
| 27.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,44% | - |
| 26.08.2024 | 23,60 | 24,25 | 23,60 | 24,25 | 1,25% | 2,00 |
| 23.08.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 2,57% | - |
| 22.08.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
| 21.08.2024 | 24,05 | 24,05 | 23,00 | 23,45 | -2,70% | 200,00 |
| 20.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | - |
| 19.08.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
| 16.08.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 15.08.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 14.08.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,43% | - |
| 13.08.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | - |
| 12.08.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,76% | - |
| 09.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,52% | - |
| 08.08.2024 | 22,65 | 23,05 | 22,65 | 23,05 | 3,83% | 2,00 |
| 07.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,60% | - |
| 06.08.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,46% | - |
| 05.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -6,79% | - |
| 02.08.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -3,48% | - |
| 01.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 31.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 30.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 29.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,42% | - |
| 26.07.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,43% | - |
| 25.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 24.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,02% | - |
| 23.07.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,41% | - |
| 22.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,81% | - |
| 19.07.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,82% | - |
| 18.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 1,66% | - |
| 17.07.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 16.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,02% | - |
| 15.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,82% | - |
| 12.07.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 1,25% | - |
| 11.07.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
| 10.07.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,63% | - |
| 09.07.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,62% | - |
| 08.07.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 1,69% | - |
| 05.07.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,21% | - |
| 04.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,64% | - |
| 03.07.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 02.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,06% | - |
| 28.06.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,42% | - |
| 27.06.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,63% | - |
| 26.06.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,62% | - |
| 25.06.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 1,26% | - |
| 24.06.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,04% | - |
| 21.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,48% | - |
| 20.06.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 19.06.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 1,28% | - |
| 18.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,21% | - |
| 17.06.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -1,48% | - |
| 14.06.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,07% | - |
| 13.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 12.06.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 11.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 10.06.2024 | 24,35 | 24,40 | 24,35 | 24,40 | 0,41% | 300,00 |
| 07.06.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 06.06.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -3,57% | - |
| 05.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 04.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,99% | - |
| 03.06.2024 | 25,45 | 25,45 | 25,25 | 25,25 | 1,00% | 235,00 |
| 31.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | - |
| 30.05.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 29.05.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 28.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 27.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,85% | - |
| 24.05.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -1,42% | - |
| 23.05.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 22.05.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 21.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 20.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,60% | - |
| 17.05.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,80% | - |
| 16.05.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,84% | - |
| 15.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 14.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,81% | - |
| 13.05.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,02% | - |
| 10.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 09.05.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | - |
| 08.05.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -2,19% | - |
| 07.05.2024 | 24,30 | 25,10 | 24,30 | 25,10 | 3,51% | 335,00 |
| 06.05.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 1,68% | - |
| 03.05.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 02.05.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 30.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 29.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |