27,300€
-1,62%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -1,07% | - |
| 13.02.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -2,43% | - |
| 12.02.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 3,23% | - |
| 11.02.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,72% | - |
| 10.02.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -0,54% | - |
| 09.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 06.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,26% | - |
| 05.02.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 2,01% | - |
| 04.02.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 03.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,55% | - |
| 02.02.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,92% | - |
| 30.01.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 29.01.2026 | 27,30 | 27,35 | 27,05 | 27,30 | 2,25% | - |
| 28.01.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 27.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 23.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,90% | - |
| 22.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 2,99% | - |
| 21.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -2,52% | - |
| 20.01.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,53% | - |
| 19.01.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -1,51% | - |
| 16.01.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 3,11% | - |
| 15.01.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,19% | - |
| 14.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,98% | - |
| 13.01.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -1,35% | - |
| 12.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | - |
| 09.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,96% | - |
| 08.01.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,39% | - |
| 07.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,98% | - |
| 06.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,35% | - |
| 05.01.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,39% | - |
| 02.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,77% | - |
| 30.12.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -2,25% | - |
| 29.12.2025 | 25,95 | 26,65 | 25,95 | 26,65 | 4,10% | 1,00 |
| 23.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,73% | - |
| 22.12.2025 | 25,40 | 26,05 | 25,40 | 26,05 | 2,96% | 1,00 |
| 19.12.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,20% | - |
| 18.12.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | - |
| 17.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | - |
| 16.12.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,79% | - |
| 15.12.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 1,20% | - |
| 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 |