50,010€
-2,32%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,43 | 52,80 | 49,87 | 49,93 | -2,49% | 275,00 |
| 26.02.2026 | 51,48 | 51,48 | 50,80 | 51,20 | -1,31% | 15,00 |
| 25.02.2026 | 50,56 | 52,10 | 50,56 | 51,88 | 3,91% | 1.220,00 |
| 24.02.2026 | 49,96 | 49,96 | 49,93 | 49,93 | -1,48% | 80,00 |
| 23.02.2026 | 49,50 | 50,82 | 49,50 | 50,68 | 1,20% | 600,00 |
| 20.02.2026 | 50,30 | 50,30 | 50,08 | 50,08 | 2,90% | 100,00 |
| 19.02.2026 | 50,10 | 50,10 | 48,67 | 48,67 | -2,17% | 80,00 |
| 18.02.2026 | 48,64 | 49,75 | 48,64 | 49,75 | 1,34% | 46,00 |
| 17.02.2026 | 49,09 | 49,09 | 49,09 | 49,09 | -0,83% | - |
| 16.02.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 1,06% | - |
| 13.02.2026 | 49,19 | 49,19 | 48,98 | 48,98 | -3,43% | 58,00 |
| 12.02.2026 | 50,72 | 50,72 | 50,72 | 50,72 | 4,04% | - |
| 11.02.2026 | 48,75 | 48,75 | 48,75 | 48,75 | 0,10% | - |
| 10.02.2026 | 48,23 | 48,70 | 48,15 | 48,70 | 4,06% | 315,00 |
| 09.02.2026 | 46,04 | 46,80 | 46,04 | 46,80 | 0,88% | 126,00 |
| 06.02.2026 | 45,20 | 46,40 | 45,20 | 46,39 | 1,40% | 4.583,00 |
| 05.02.2026 | 47,03 | 47,03 | 45,75 | 45,75 | -3,20% | 100,00 |
| 04.02.2026 | 50,02 | 50,88 | 47,26 | 47,26 | -2,78% | 299,00 |
| 03.02.2026 | 45,81 | 50,48 | 45,81 | 48,61 | 4,56% | 13.559,00 |
| 02.02.2026 | 43,58 | 46,75 | 43,58 | 46,49 | 1,55% | 1.222,00 |
| 30.01.2026 | 47,69 | 47,69 | 45,78 | 45,78 | -7,20% | 245,00 |
| 29.01.2026 | 49,07 | 49,33 | 49,07 | 49,33 | 4,18% | 20,00 |
| 28.01.2026 | 47,03 | 47,40 | 47,03 | 47,35 | 3,05% | 221,00 |
| 27.01.2026 | 45,91 | 45,95 | 45,91 | 45,95 | -1,44% | 80,00 |
| 26.01.2026 | 45,20 | 46,62 | 45,20 | 46,62 | 6,17% | 314,00 |
| 23.01.2026 | 43,59 | 43,91 | 43,59 | 43,91 | -1,88% | 20,00 |
| 22.01.2026 | 45,14 | 46,07 | 44,75 | 44,75 | -2,19% | 565,00 |
| 21.01.2026 | 43,59 | 45,75 | 43,59 | 45,75 | 8,16% | 510,00 |
| 20.01.2026 | 42,65 | 42,65 | 42,30 | 42,30 | -4,06% | 425,00 |
| 19.01.2026 | 43,77 | 44,09 | 43,77 | 44,09 | -1,65% | 222,00 |
| 16.01.2026 | 44,87 | 44,87 | 44,83 | 44,83 | 0,29% | 550,00 |
| 15.01.2026 | 44,57 | 44,71 | 44,57 | 44,70 | 5,57% | 1.600,00 |
| 14.01.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -2,82% | - |
| 13.01.2026 | 43,02 | 43,57 | 43,02 | 43,57 | 0,62% | 60,00 |
| 12.01.2026 | 42,90 | 43,51 | 42,90 | 43,30 | 0,49% | 580,00 |
| 09.01.2026 | 42,29 | 43,09 | 42,29 | 43,09 | 3,46% | 388,00 |
| 08.01.2026 | 42,02 | 42,02 | 41,65 | 41,65 | -0,83% | 50,00 |
| 07.01.2026 | 43,58 | 43,58 | 42,00 | 42,00 | -2,17% | 50,00 |
| 06.01.2026 | 42,93 | 42,93 | 42,93 | 42,93 | 3,70% | - |
| 05.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,57% | - |
| 02.01.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 1,42% | - |
| 30.12.2025 | 40,19 | 40,19 | 40,19 | 40,19 | -0,86% | - |
| 29.12.2025 | 40,54 | 40,54 | 40,54 | 40,54 | 7,02% | - |
| 23.12.2025 | 38,10 | 38,10 | 37,88 | 37,88 | -1,48% | 114,00 |
| 22.12.2025 | 37,99 | 38,45 | 37,99 | 38,45 | 0,31% | 58,00 |
| 19.12.2025 | 38,33 | 38,33 | 38,33 | 38,33 | 2,27% | - |
| 18.12.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -1,26% | - |
| 17.12.2025 | 36,60 | 38,21 | 36,60 | 37,96 | 5,36% | 820,00 |
| 16.12.2025 | 36,03 | 36,03 | 36,03 | 36,03 | -1,85% | - |
| 15.12.2025 | 36,71 | 36,71 | 36,71 | 36,71 | -4,87% | - |
| 12.12.2025 | 38,07 | 38,65 | 38,07 | 38,59 | 4,13% | 97,00 |
| 11.12.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -3,72% | - |
| 10.12.2025 | 38,22 | 38,49 | 38,22 | 38,49 | 1,56% | 250,00 |
| 09.12.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -1,33% | 320,00 |
| 08.12.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -2,24% | 60,00 |
| 05.12.2025 | 38,31 | 39,29 | 38,31 | 39,29 | 1,92% | 440,00 |
| 04.12.2025 | 37,87 | 38,55 | 37,84 | 38,55 | 1,45% | 660,00 |
| 03.12.2025 | 36,97 | 38,00 | 36,97 | 38,00 | 2,79% | 290,00 |
| 02.12.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 1,73% | - |
| 01.12.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -1,44% | - |
| 28.11.2025 | 36,87 | 36,87 | 36,87 | 36,87 | 1,12% | - |
| 27.11.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -1,43% | - |
| 26.11.2025 | 36,41 | 36,99 | 36,41 | 36,99 | 4,46% | 500,00 |
| 25.11.2025 | 35,37 | 35,41 | 35,37 | 35,41 | 2,37% | 100,00 |
| 24.11.2025 | 34,59 | 34,59 | 34,59 | 34,59 | 4,85% | - |
| 21.11.2025 | 32,99 | 32,99 | 32,99 | 32,99 | -5,36% | - |
| 20.11.2025 | 34,74 | 34,86 | 34,74 | 34,86 | 1,34% | 300,00 |
| 19.11.2025 | 33,52 | 34,40 | 33,52 | 34,40 | -0,20% | 50,00 |
| 18.11.2025 | 34,28 | 34,47 | 34,27 | 34,47 | -2,60% | 484,00 |
| 17.11.2025 | 35,39 | 35,39 | 35,39 | 35,39 | -0,76% | - |
| 14.11.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -5,11% | - |
| 13.11.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 1,68% | - |
| 12.11.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 0,33% | - |
| 11.11.2025 | 36,35 | 36,84 | 36,27 | 36,84 | 3,37% | 1.235,00 |
| 10.11.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,42% | - |
| 07.11.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -0,36% | - |
| 06.11.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 1,18% | - |
| 05.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,14% | - |
| 04.11.2025 | 36,26 | 36,40 | 35,29 | 35,45 | -4,16% | 1.419,00 |
| 03.11.2025 | 36,99 | 36,99 | 36,99 | 36,99 | -1,12% | - |
| 31.10.2025 | 37,26 | 37,41 | 37,26 | 37,41 | -0,29% | 53,00 |
| 30.10.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -0,29% | - |
| 29.10.2025 | 36,91 | 37,63 | 36,91 | 37,63 | 5,94% | 300,00 |
| 28.10.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -2,90% | 25,00 |
| 27.10.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 0,30% | - |
| 24.10.2025 | 36,47 | 36,47 | 36,47 | 36,47 | -1,43% | - |
| 23.10.2025 | 36,17 | 37,00 | 36,17 | 37,00 | 0,87% | 100,00 |
| 22.10.2025 | 36,68 | 36,68 | 36,68 | 36,68 | -0,33% | - |
| 21.10.2025 | 37,81 | 37,81 | 36,80 | 36,80 | -0,62% | 80,00 |
| 20.10.2025 | 37,03 | 37,03 | 37,03 | 37,03 | -0,38% | - |
| 17.10.2025 | 37,17 | 37,17 | 37,17 | 37,17 | -2,52% | - |
| 16.10.2025 | 37,32 | 38,13 | 37,32 | 38,13 | 2,64% | 255,00 |
| 15.10.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 1,56% | - |
| 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 |