25,475€
0,89%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,79% | - |
| 11.12.2025 | 24,85 | 25,25 | 24,85 | 25,25 | 0,00% | 11,00 |
| 10.12.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -2,32% | - |
| 09.12.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,58% | - |
| 08.12.2025 | 26,25 | 26,25 | 26,00 | 26,00 | -1,70% | 222,00 |
| 05.12.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,86% | - |
| 04.12.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -1,64% | - |
| 03.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,18% | - |
| 02.12.2025 | 27,45 | 27,45 | 26,70 | 27,45 | 0,73% | 1.145,00 |
| 01.12.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,74% | - |
| 28.11.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 27.11.2025 | 26,90 | 27,00 | 26,90 | 27,00 | 2,08% | 1,00 |
| 26.11.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 1,73% | - |
| 25.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 24.11.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | - |
| 21.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 20.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 19.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 18.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,35% | - |
| 17.11.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,76% | - |
| 14.11.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | - |
| 13.11.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | - |
| 12.11.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 1,75% | - |
| 11.11.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,19% | - |
| 10.11.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,58% | - |
| 07.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,58% | - |
| 06.11.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -3,39% | - |
| 05.11.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 1,14% | - |
| 04.11.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 1,16% | - |
| 03.11.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,19% | - |
| 31.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,58% | - |
| 30.10.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,00% | - |
| 29.10.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 28.10.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -2,05% | - |
| 27.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,65% | - |
| 24.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 1,49% | - |
| 23.10.2025 | 26,00 | 26,90 | 26,00 | 26,85 | 6,34% | 207,00 |
| 22.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -2,51% | - |
| 21.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,19% | - |
| 20.10.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,58% | - |
| 17.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 16.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 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% | - |