25,800€
2,38%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,85 | 25,90 | 25,60 | 25,80 | 2,38% | - |
| 14.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,51% | - |
| 13.10.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,98% | - |
| 10.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 09.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | - |
| 08.10.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,97% | - |
| 07.10.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,39% | - |
| 06.10.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,97% | - |
| 03.10.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 02.10.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,59% | - |
| 01.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |
| 30.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 29.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,59% | - |
| 26.09.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | - |
| 25.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 24.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 23.09.2025 | 25,25 | 26,00 | 25,25 | 26,00 | 3,38% | 67,00 |
| 22.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -2,33% | - |
| 19.09.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,59% | - |
| 18.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 17.09.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 16.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 15.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 12.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 11.09.2025 | 25,73 | 26,03 | 25,55 | 26,00 | 0,78% | - |
| 10.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,58% | - |
| 08.09.2025 | 26,05 | 26,15 | 25,78 | 25,95 | -0,38% | - |
| 05.09.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,00% | - |
| 04.09.2025 | 25,75 | 26,05 | 25,75 | 26,05 | 1,76% | 125,00 |
| 03.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,97% | - |
| 02.09.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,19% | - |
| 01.09.2025 | 25,90 | 25,90 | 25,80 | 25,80 | 0,78% | 500,00 |
| 29.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,21% | - |
| 28.08.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,12% | - |
| 27.08.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
| 26.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,35% | - |
| 25.08.2025 | 27,40 | 27,65 | 27,40 | 27,65 | 6,35% | 4,00 |
| 22.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | - |
| 21.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 20.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,95% | - |
| 19.08.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,19% | - |
| 18.08.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 15.08.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,35% | - |
| 14.08.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
| 13.08.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 12.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,69% | - |
| 11.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 08.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 07.08.2025 | 26,70 | 26,90 | 26,70 | 26,90 | 0,19% | 24,00 |
| 06.08.2025 | 26,95 | 26,95 | 26,85 | 26,85 | 0,19% | 31,00 |
| 05.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 04.08.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 4,08% | 6,00 |
| 01.08.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -3,74% | - |
| 31.07.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
| 30.07.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
| 29.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,00% | - |
| 28.07.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,55% | - |
| 25.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,54% | - |
| 24.07.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,55% | - |
| 23.07.2025 | 26,25 | 27,40 | 26,25 | 27,40 | 5,59% | 2.460,00 |
| 22.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -1,70% | - |
| 21.07.2025 | 26,50 | 26,50 | 26,40 | 26,40 | -1,31% | 172,00 |
| 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% | - |