37,470€
2,43%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,40 | 38,07 | 36,75 | 36,96 | 1,03% | - |
| 14.10.2025 | 38,44 | 38,44 | 36,58 | 36,58 | -3,76% | 447,00 |
| 13.10.2025 | 36,61 | 38,01 | 36,61 | 38,01 | 0,32% | 400,00 |
| 10.10.2025 | 37,89 | 37,89 | 37,89 | 37,89 | 0,77% | - |
| 09.10.2025 | 37,25 | 37,81 | 37,25 | 37,60 | 1,92% | 1.650,00 |
| 08.10.2025 | 36,25 | 36,89 | 36,25 | 36,89 | 1,23% | 2.335,00 |
| 07.10.2025 | 36,78 | 37,08 | 36,44 | 36,44 | -1,54% | 375,00 |
| 06.10.2025 | 37,00 | 37,01 | 37,00 | 37,01 | -0,83% | 400,00 |
| 03.10.2025 | 36,83 | 37,32 | 36,83 | 37,32 | -0,16% | 58,00 |
| 02.10.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 1,47% | - |
| 01.10.2025 | 36,84 | 36,84 | 36,84 | 36,84 | -1,23% | - |
| 30.09.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,54% | - |
| 29.09.2025 | 35,20 | 37,10 | 35,20 | 37,10 | 9,15% | 2.568,00 |
| 26.09.2025 | 33,99 | 33,99 | 33,99 | 33,99 | -0,82% | - |
| 25.09.2025 | 33,87 | 35,18 | 33,87 | 34,27 | -0,41% | 633,00 |
| 24.09.2025 | 32,53 | 34,50 | 32,53 | 34,41 | 5,88% | 661,00 |
| 23.09.2025 | 32,57 | 32,99 | 32,50 | 32,50 | -1,52% | 157,00 |
| 22.09.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -0,81% | 240,00 |
| 19.09.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -1,04% | - |
| 18.09.2025 | 33,57 | 33,62 | 33,57 | 33,62 | -0,06% | 213,00 |
| 17.09.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -6,37% | - |
| 16.09.2025 | 35,41 | 35,93 | 35,41 | 35,93 | -0,69% | 150,00 |
| 15.09.2025 | 35,32 | 36,18 | 35,32 | 36,18 | 1,63% | 30,00 |
| 12.09.2025 | 35,29 | 35,67 | 35,29 | 35,60 | 1,57% | 155,00 |
| 11.09.2025 | 34,63 | 35,23 | 34,21 | 35,05 | 3,00% | 213,00 |
| 10.09.2025 | 33,27 | 34,39 | 33,27 | 34,03 | -1,49% | 720,00 |
| 09.09.2025 | 35,95 | 36,50 | 31,99 | 34,55 | 16,61% | 2.775,00 |
| 08.09.2025 | 29,31 | 30,27 | 29,16 | 29,63 | 3,58% | 67,00 |
| 05.09.2025 | 27,99 | 28,60 | 27,99 | 28,60 | 4,38% | 150,00 |
| 04.09.2025 | 28,77 | 28,77 | 27,40 | 27,40 | -7,43% | 450,00 |
| 03.09.2025 | 28,64 | 29,60 | 27,92 | 29,60 | 2,07% | 820,00 |
| 02.09.2025 | 28,99 | 29,00 | 28,99 | 29,00 | -1,06% | 30,00 |
| 01.09.2025 | 28,95 | 29,36 | 28,95 | 29,31 | 0,48% | 500,00 |
| 29.08.2025 | 28,87 | 29,17 | 28,87 | 29,17 | 3,99% | 176,00 |
| 28.08.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -1,41% | - |
| 27.08.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,00% | - |
| 26.08.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,14% | - |
| 25.08.2025 | 28,49 | 28,49 | 28,49 | 28,49 | 0,49% | - |
| 22.08.2025 | 27,22 | 28,35 | 27,22 | 28,35 | 6,38% | 50,00 |
| 21.08.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -1,59% | - |
| 20.08.2025 | 26,72 | 27,08 | 26,72 | 27,08 | 0,59% | 477,00 |
| 19.08.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -1,61% | - |
| 18.08.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -0,47% | - |
| 15.08.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -0,90% | - |
| 14.08.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,47% | - |
| 13.08.2025 | 27,61 | 27,61 | 27,61 | 27,61 | -0,29% | - |
| 12.08.2025 | 27,69 | 27,69 | 27,69 | 27,69 | -1,11% | - |
| 11.08.2025 | 28,54 | 28,54 | 28,00 | 28,00 | -2,61% | 1.020,00 |
| 08.08.2025 | 28,31 | 28,75 | 28,31 | 28,75 | 0,84% | 135,00 |
| 07.08.2025 | 27,61 | 28,51 | 27,61 | 28,51 | 1,71% | 380,00 |
| 06.08.2025 | 28,03 | 28,03 | 28,03 | 28,03 | 1,93% | - |
| 05.08.2025 | 28,00 | 28,00 | 27,50 | 27,50 | -0,72% | 20,00 |
| 04.08.2025 | 27,28 | 27,70 | 27,28 | 27,70 | -1,56% | 150,00 |
| 01.08.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 0,18% | - |
| 31.07.2025 | 28,09 | 28,09 | 28,09 | 28,09 | 1,23% | - |
| 30.07.2025 | 28,43 | 28,43 | 27,75 | 27,75 | -4,70% | 75,00 |
| 29.07.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,41% | - |
| 28.07.2025 | 28,05 | 29,00 | 28,05 | 29,00 | 1,40% | 275,00 |
| 25.07.2025 | 29,74 | 30,12 | 28,60 | 28,60 | -5,30% | 383,00 |
| 24.07.2025 | 32,55 | 32,55 | 30,20 | 30,20 | -8,15% | 100,00 |
| 23.07.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 2,02% | - |
| 22.07.2025 | 32,23 | 32,23 | 32,23 | 32,23 | 0,50% | - |
| 21.07.2025 | 32,07 | 32,07 | 32,07 | 32,07 | -1,69% | - |
| 18.07.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 2,61% | - |
| 17.07.2025 | 31,66 | 31,79 | 31,66 | 31,79 | -0,63% | 100,00 |
| 16.07.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -2,08% | - |
| 15.07.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 0,34% | - |
| 14.07.2025 | 32,42 | 32,56 | 32,42 | 32,56 | 1,06% | 75,00 |
| 11.07.2025 | 32,90 | 32,90 | 32,22 | 32,22 | -3,10% | 2.071,00 |
| 10.07.2025 | 32,44 | 33,25 | 32,44 | 33,25 | 0,03% | 581,00 |
| 09.07.2025 | 33,12 | 33,24 | 33,12 | 33,24 | -2,52% | 100,00 |
| 08.07.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -2,60% | - |
| 07.07.2025 | 35,01 | 35,01 | 35,01 | 35,01 | 1,30% | 100,00 |
| 04.07.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -1,71% | - |
| 03.07.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 3,29% | - |
| 02.07.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 0,18% | - |
| 01.07.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -1,96% | - |
| 30.06.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -1,87% | - |
| 27.06.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 8,48% | - |
| 26.06.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -1,18% | - |
| 25.06.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,09% | - |
| 24.06.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 1,67% | - |
| 23.06.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -1,91% | - |
| 20.06.2025 | 33,01 | 33,01 | 33,01 | 33,01 | 0,09% | - |
| 19.06.2025 | 32,98 | 32,98 | 32,98 | 32,98 | -0,90% | - |
| 18.06.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,42% | - |
| 17.06.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -1,24% | - |
| 16.06.2025 | 33,11 | 33,84 | 33,11 | 33,84 | 4,35% | 100,00 |
| 13.06.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -2,55% | - |
| 12.06.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -1,36% | - |
| 11.06.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,68% | - |
| 10.06.2025 | 33,97 | 33,97 | 33,97 | 33,97 | -0,03% | - |
| 09.06.2025 | 33,47 | 33,98 | 33,47 | 33,98 | -0,32% | 200,00 |
| 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% | - |