19,905€
-0,47%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,20% | - |
| 07.07.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -0,70% | - |
| 06.07.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,25% | - |
| 03.07.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -2,20% | - |
| 02.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 7,33% | - |
| 01.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,10% | - |
| 30.06.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -2,05% | - |
| 29.06.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -0,51% | - |
| 26.06.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,00% | - |
| 25.06.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,00% | - |
| 24.06.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -1,70% | - |
| 23.06.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -2,40% | - |
| 22.06.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,45% | - |
| 19.06.2026 | 20,35 | 20,75 | 20,35 | 20,75 | 1,97% | 123,00 |
| 18.06.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 1,50% | - |
| 17.06.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,99% | - |
| 16.06.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -1,46% | - |
| 15.06.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 2,24% | - |
| 12.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 4,25% | - |
| 11.06.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -1,43% | - |
| 10.06.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,71% | - |
| 09.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,81% | - |
| 08.06.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -3,12% | - |
| 05.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | - |
| 04.06.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -6,25% | - |
| 03.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
| 02.06.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -1,38% | - |
| 01.06.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 2,84% | - |
| 29.05.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 1,44% | - |
| 28.05.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -2,11% | - |
| 27.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,67% | - |
| 26.05.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -2,10% | - |
| 25.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,23% | - |
| 22.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 3,37% | - |
| 21.05.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,48% | - |
| 20.05.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -2,36% | - |
| 19.05.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 0,71% | - |
| 18.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 15.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,07% | - |
| 14.05.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 2,11% | - |
| 13.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 4,16% | - |
| 12.05.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,21% | - |
| 11.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -1,19% | - |
| 08.05.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -2,33% | - |
| 07.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 0,70% | - |
| 06.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 2,16% | - |
| 05.05.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -3,92% | - |
| 04.05.2026 | 21,25 | 21,70 | 21,25 | 21,70 | 3,58% | 2,00 |
| 30.04.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -1,64% | - |
| 29.04.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 28.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 27.04.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 0,72% | - |
| 24.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | - |
| 23.04.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -0,24% | - |
| 22.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 21.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,55% | - |
| 20.04.2026 | 20,95 | 21,55 | 20,95 | 21,55 | 3,11% | 375,00 |
| 17.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | - |
| 16.04.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -0,24% | - |
| 15.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -1,18% | - |
| 14.04.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 0,95% | - |
| 13.04.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | - |
| 10.04.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,72% | - |
| 09.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 08.04.2026 | 21,40 | 21,40 | 20,95 | 20,95 | 3,46% | 148,00 |
| 07.04.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 1,76% | - |
| 02.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,22% | - |
| 01.04.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -0,81% | - |
| 31.03.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,20% | - |
| 30.03.2026 | 20,30 | 20,30 | 19,86 | 19,86 | -7,84% | 150,00 |
| 27.03.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -0,92% | - |
| 26.03.2026 | 23,20 | 23,20 | 21,75 | 21,75 | -10,49% | 191,00 |
| 25.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,89% | - |
| 24.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 0,85% | - |
| 23.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -2,87% | - |
| 20.03.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -3,56% | - |
| 19.03.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -1,56% | - |
| 18.03.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 2,60% | - |
| 17.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,15% | - |
| 16.03.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | - |
| 13.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,61% | - |
| 12.03.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 11.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | - |
| 10.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 3,66% | - |
| 09.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 06.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 05.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | - |
| 04.03.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -2,33% | - |
| 03.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 02.03.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -2,46% | - |
| 27.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,31% | - |
| 26.02.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -0,37% | - |
| 25.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 0,75% | - |
| 24.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 0,00% | - |
| 23.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,19% | - |
| 20.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,56% | - |
| 19.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,74% | - |
| 18.02.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 17.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,70% | - |
| 16.02.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -1,07% | - |