28,365€
-0,51%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |