25,850€
-0,19%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |
| 24.02.2025 | 21,25 | 21,35 | 21,25 | 21,35 | 1,43% | 40,00 |
| 21.02.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -2,09% | - |
| 20.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 19.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | - |
| 18.02.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,36% | - |
| 17.02.2025 | 21,45 | 22,05 | 21,45 | 22,05 | 4,26% | 6,00 |
| 14.02.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 1,20% | - |
| 13.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 12.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 10.02.2025 | 20,35 | 20,90 | 20,35 | 20,90 | 0,24% | 718,00 |
| 07.02.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 1,46% | - |
| 06.02.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -1,67% | - |
| 05.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | - |
| 04.02.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | - |
| 03.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,19% | - |
| 31.01.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,24% | - |
| 30.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 28.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,73% | - |
| 27.01.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,67% | - |
| 24.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,20% | - |
| 23.01.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -1,19% | - |
| 22.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,19% | 15,00 |
| 21.01.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -1,44% | - |
| 20.01.2025 | 20,30 | 20,85 | 20,30 | 20,85 | 4,88% | 43,00 |
| 17.01.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,51% | - |
| 16.01.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 3,67% | - |
| 15.01.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -0,31% | - |
| 14.01.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,10% | - |
| 13.01.2025 | 18,88 | 19,16 | 18,88 | 19,16 | 0,74% | 4,00 |
| 10.01.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 1,60% | - |
| 09.01.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -3,41% | - |
| 08.01.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,10% | - |
| 07.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 06.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,42% | - |
| 03.01.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 2,03% | - |
| 02.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,43% | - |
| 30.12.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -1,17% | - |
| 27.12.2024 | 18,34 | 18,84 | 18,34 | 18,84 | -1,26% | 50,00 |
| 23.12.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 1,27% | - |
| 20.12.2024 | 19,32 | 19,32 | 18,84 | 18,84 | -4,85% | 24,00 |
| 19.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -5,94% | 150,00 |
| 18.12.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |