33,855€
4,33%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,55 | 34,09 | 33,55 | 34,09 | 5,05% | 50,00 |
| 05.06.2025 | 32,41 | 32,70 | 32,41 | 32,45 | -1,07% | 1.075,00 |
| 04.06.2025 | 32,35 | 32,80 | 32,35 | 32,80 | 0,92% | 615,00 |
| 03.06.2025 | 31,96 | 32,50 | 31,96 | 32,50 | -1,19% | 25,00 |
| 02.06.2025 | 32,08 | 32,89 | 32,08 | 32,89 | -0,12% | 246,00 |
| 30.05.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -0,84% | - |
| 29.05.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 0,12% | - |
| 28.05.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -0,48% | - |
| 27.05.2025 | 33,33 | 33,33 | 33,33 | 33,33 | 3,93% | - |
| 26.05.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 3,22% | - |
| 23.05.2025 | 31,07 | 31,07 | 31,07 | 31,07 | -0,77% | - |
| 22.05.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -0,29% | - |
| 21.05.2025 | 31,28 | 31,40 | 31,28 | 31,40 | -0,73% | 120,00 |
| 20.05.2025 | 31,57 | 31,63 | 31,57 | 31,63 | 1,48% | 76,00 |
| 19.05.2025 | 31,27 | 31,27 | 31,17 | 31,17 | -3,44% | 135,00 |
| 16.05.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -1,37% | - |
| 15.05.2025 | 32,73 | 32,73 | 32,73 | 32,73 | -2,94% | - |
| 14.05.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 0,63% | - |
| 13.05.2025 | 33,51 | 33,51 | 33,51 | 33,51 | -1,70% | - |
| 12.05.2025 | 31,78 | 34,09 | 31,78 | 34,09 | 10,90% | 101,00 |
| 09.05.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 2,19% | - |
| 08.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -2,31% | - |
| 07.05.2025 | 30,87 | 30,87 | 30,79 | 30,79 | 1,32% | 10,00 |
| 06.05.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -1,52% | - |
| 05.05.2025 | 30,90 | 30,90 | 30,86 | 30,86 | 2,05% | 268,00 |
| 02.05.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 0,40% | - |
| 30.04.2025 | 30,56 | 30,56 | 30,12 | 30,12 | -2,43% | 125,00 |
| 29.04.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -1,12% | - |
| 28.04.2025 | 30,97 | 31,47 | 30,97 | 31,22 | -2,28% | 453,00 |
| 25.04.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 2,11% | - |
| 24.04.2025 | 30,36 | 31,29 | 30,36 | 31,29 | 3,47% | 150,00 |
| 23.04.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 3,63% | - |
| 22.04.2025 | 28,34 | 29,18 | 28,34 | 29,18 | -0,68% | 250,00 |
| 17.04.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 0,69% | - |
| 16.04.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -1,49% | - |
| 15.04.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,37% | - |
| 14.04.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 2,09% | - |
| 11.04.2025 | 28,40 | 29,12 | 28,40 | 29,12 | 3,41% | 72,00 |
| 10.04.2025 | 30,31 | 30,31 | 28,16 | 28,16 | -2,90% | 425,00 |
| 09.04.2025 | 25,40 | 29,00 | 25,40 | 29,00 | -0,07% | 401,00 |
| 08.04.2025 | 28,01 | 29,02 | 28,01 | 29,02 | 9,72% | 50,00 |
| 07.04.2025 | 27,17 | 27,17 | 26,45 | 26,45 | -4,17% | 170,00 |
| 04.04.2025 | 30,45 | 30,45 | 27,60 | 27,60 | -10,82% | 971,00 |
| 03.04.2025 | 33,24 | 33,24 | 30,95 | 30,95 | -8,43% | 225,00 |
| 02.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,56% | - |
| 01.04.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 2,49% | - |
| 31.03.2025 | 34,41 | 35,30 | 32,47 | 32,47 | -10,55% | 675,00 |
| 28.03.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,26% | - |
| 27.03.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -7,08% | - |
| 26.03.2025 | 39,34 | 39,97 | 39,34 | 39,97 | 3,74% | 398,00 |
| 25.03.2025 | 38,53 | 38,53 | 38,53 | 38,53 | -0,90% | - |
| 24.03.2025 | 38,39 | 38,88 | 38,39 | 38,88 | 2,32% | 1.533,00 |
| 21.03.2025 | 38,94 | 38,94 | 38,00 | 38,00 | -2,54% | 364,00 |
| 20.03.2025 | 38,99 | 38,99 | 38,99 | 38,99 | 1,40% | - |
| 19.03.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -1,03% | - |
| 18.03.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -1,04% | - |
| 17.03.2025 | 38,13 | 39,26 | 38,13 | 39,26 | 0,80% | 209,00 |
| 14.03.2025 | 37,24 | 38,95 | 37,24 | 38,95 | 7,09% | 38,00 |
| 13.03.2025 | 36,37 | 36,37 | 36,37 | 36,37 | 3,47% | - |
| 12.03.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 2,48% | - |
| 11.03.2025 | 34,15 | 34,30 | 34,15 | 34,30 | -3,49% | 146,00 |
| 10.03.2025 | 36,37 | 36,37 | 35,54 | 35,54 | -5,13% | 100,00 |
| 07.03.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,83% | - |
| 06.03.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 4,66% | - |
| 05.03.2025 | 36,57 | 36,57 | 36,46 | 36,46 | -0,60% | 100,00 |
| 04.03.2025 | 37,52 | 37,52 | 36,68 | 36,68 | -4,85% | 20,00 |
| 03.03.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 0,21% | - |
| 28.02.2025 | 38,47 | 38,47 | 38,47 | 38,47 | -1,64% | - |
| 27.02.2025 | 39,11 | 39,11 | 39,11 | 39,11 | -0,61% | - |
| 26.02.2025 | 39,35 | 39,35 | 39,35 | 39,35 | 1,60% | - |
| 25.02.2025 | 38,73 | 38,73 | 38,73 | 38,73 | -1,12% | - |
| 24.02.2025 | 39,02 | 39,17 | 39,02 | 39,17 | -2,80% | 200,00 |
| 21.02.2025 | 41,01 | 41,01 | 40,30 | 40,30 | -0,59% | 62,00 |
| 20.02.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -1,12% | - |
| 19.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | 25,00 |
| 18.02.2025 | 41,01 | 41,50 | 41,01 | 41,50 | 1,62% | 30,00 |
| 17.02.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -1,94% | - |
| 14.02.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 0,22% | - |
| 13.02.2025 | 40,93 | 41,56 | 40,93 | 41,56 | 2,64% | 30,00 |
| 12.02.2025 | 40,49 | 40,49 | 40,49 | 40,49 | -2,36% | - |
| 11.02.2025 | 41,47 | 41,47 | 41,47 | 41,47 | -0,12% | - |
| 10.02.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 1,86% | - |
| 07.02.2025 | 40,73 | 40,76 | 40,73 | 40,76 | -1,85% | 20,00 |
| 06.02.2025 | 40,69 | 41,53 | 40,69 | 41,53 | 4,22% | 750,00 |
| 05.02.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 3,32% | - |
| 04.02.2025 | 38,57 | 38,57 | 38,57 | 38,57 | -2,99% | - |
| 03.02.2025 | 39,06 | 39,76 | 39,06 | 39,76 | -0,60% | 244,00 |
| 31.01.2025 | 39,92 | 40,00 | 39,92 | 40,00 | 1,73% | 100,00 |
| 30.01.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -0,43% | - |
| 29.01.2025 | 39,03 | 39,49 | 38,97 | 39,49 | 0,36% | 125,00 |
| 28.01.2025 | 40,34 | 40,34 | 39,35 | 39,35 | -1,63% | 300,00 |
| 27.01.2025 | 40,66 | 40,66 | 40,00 | 40,00 | -4,15% | 150,00 |
| 24.01.2025 | 41,14 | 41,73 | 41,14 | 41,73 | 2,13% | 100,00 |
| 23.01.2025 | 40,89 | 40,89 | 40,86 | 40,86 | -2,25% | 108,00 |
| 22.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,56% | - |
| 21.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 3,22% | - |
| 20.01.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -0,81% | - |
| 17.01.2025 | 40,92 | 41,90 | 40,92 | 41,90 | 2,72% | 100,00 |
| 16.01.2025 | 41,33 | 41,46 | 40,79 | 40,79 | -1,59% | 397,00 |
| 15.01.2025 | 41,04 | 41,45 | 41,04 | 41,45 | 1,12% | 180,00 |