49,845€
3,67%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 47,90 | 48,31 | 47,90 | 48,19 | 0,23% | 700,00 |
| 20.07.2026 | 47,94 | 48,08 | 47,94 | 48,08 | 2,30% | 71,00 |
| 17.07.2026 | 48,53 | 48,53 | 47,00 | 47,00 | -4,39% | 123,00 |
| 16.07.2026 | 50,18 | 50,18 | 49,16 | 49,16 | -4,65% | 70,00 |
| 15.07.2026 | 52,24 | 52,24 | 51,56 | 51,56 | -0,31% | 13,00 |
| 14.07.2026 | 51,02 | 51,72 | 51,02 | 51,72 | -0,04% | 400,00 |
| 13.07.2026 | 51,74 | 51,74 | 51,74 | 51,74 | 0,82% | - |
| 10.07.2026 | 51,32 | 51,32 | 51,32 | 51,32 | 3,09% | - |
| 09.07.2026 | 49,13 | 49,78 | 49,13 | 49,78 | 0,91% | 500,00 |
| 08.07.2026 | 50,68 | 50,68 | 49,33 | 49,33 | -7,79% | 15,00 |
| 07.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,45% | 35,00 |
| 06.07.2026 | 53,04 | 53,74 | 53,02 | 53,74 | 1,82% | 252,00 |
| 03.07.2026 | 52,26 | 52,78 | 52,26 | 52,78 | 1,66% | 54,00 |
| 02.07.2026 | 51,92 | 51,92 | 51,92 | 51,92 | 1,09% | - |
| 01.07.2026 | 51,36 | 51,36 | 51,36 | 51,36 | 0,90% | - |
| 30.06.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -0,82% | - |
| 29.06.2026 | 51,32 | 51,32 | 51,32 | 51,32 | 0,35% | - |
| 26.06.2026 | 51,14 | 51,14 | 51,14 | 51,14 | -0,35% | - |
| 25.06.2026 | 50,78 | 51,32 | 50,78 | 51,32 | -1,76% | 40,00 |
| 24.06.2026 | 52,24 | 52,24 | 52,24 | 52,24 | -3,40% | - |
| 23.06.2026 | 54,08 | 54,08 | 54,08 | 54,08 | -1,96% | - |
| 22.06.2026 | 55,10 | 55,16 | 55,10 | 55,16 | -0,65% | 52,00 |
| 19.06.2026 | 55,52 | 55,52 | 55,52 | 55,52 | -3,17% | - |
| 18.06.2026 | 57,34 | 57,34 | 57,34 | 57,34 | -0,31% | - |
| 17.06.2026 | 57,48 | 57,52 | 57,48 | 57,52 | 0,88% | 1,00 |
| 16.06.2026 | 56,74 | 57,02 | 56,74 | 57,02 | 2,70% | 20,00 |
| 15.06.2026 | 55,52 | 55,52 | 55,52 | 55,52 | -1,98% | - |
| 12.06.2026 | 54,60 | 56,64 | 54,60 | 56,64 | 5,59% | 447,00 |
| 11.06.2026 | 51,78 | 53,64 | 51,78 | 53,64 | 0,83% | 310,00 |
| 10.06.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,34% | - |
| 09.06.2026 | 53,38 | 53,38 | 53,38 | 53,38 | -0,34% | - |
| 08.06.2026 | 53,10 | 53,56 | 53,10 | 53,56 | -3,50% | 64,00 |
| 05.06.2026 | 57,04 | 57,04 | 55,50 | 55,50 | -2,97% | 160,00 |
| 04.06.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -2,89% | - |
| 03.06.2026 | 60,22 | 60,22 | 58,90 | 58,90 | 2,19% | 15,00 |
| 02.06.2026 | 57,64 | 57,64 | 57,64 | 57,64 | 0,28% | - |
| 01.06.2026 | 57,48 | 57,48 | 57,48 | 57,48 | 0,42% | 8,00 |
| 29.05.2026 | 56,40 | 57,24 | 56,40 | 57,24 | 4,00% | 4,00 |
| 28.05.2026 | 55,04 | 55,04 | 55,04 | 55,04 | -1,15% | - |
| 27.05.2026 | 55,68 | 55,68 | 55,68 | 55,68 | -0,89% | - |
| 26.05.2026 | 56,18 | 56,18 | 56,18 | 56,18 | 0,64% | - |
| 25.05.2026 | 54,12 | 55,82 | 54,12 | 55,82 | 2,95% | 1.040,00 |
| 22.05.2026 | 54,22 | 54,22 | 54,22 | 54,22 | 2,61% | - |
| 21.05.2026 | 52,26 | 52,84 | 52,26 | 52,84 | 0,38% | 600,00 |
| 20.05.2026 | 50,52 | 52,64 | 50,52 | 52,64 | 4,24% | 961,00 |
| 19.05.2026 | 51,12 | 51,36 | 50,50 | 50,50 | -3,29% | 477,00 |
| 18.05.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -1,47% | - |
| 15.05.2026 | 54,94 | 54,94 | 53,00 | 53,00 | -6,59% | 200,00 |
| 14.05.2026 | 56,74 | 56,74 | 56,74 | 56,74 | 1,18% | - |
| 13.05.2026 | 56,08 | 56,08 | 56,08 | 56,08 | 1,96% | - |
| 12.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,68% | 120,00 |
| 11.05.2026 | 54,86 | 55,94 | 54,86 | 55,94 | 8,24% | 25,00 |
| 08.05.2026 | 51,68 | 51,68 | 51,68 | 51,68 | -4,08% | - |
| 07.05.2026 | 52,50 | 53,88 | 52,50 | 53,88 | -0,22% | 263,00 |
| 06.05.2026 | 49,16 | 54,00 | 49,16 | 54,00 | 8,83% | 481,00 |
| 05.05.2026 | 48,37 | 49,62 | 48,37 | 49,62 | 0,87% | 250,00 |
| 04.05.2026 | 49,19 | 49,19 | 49,19 | 49,19 | -0,97% | - |
| 30.04.2026 | 47,73 | 49,67 | 47,73 | 49,67 | 1,70% | 501,00 |
| 29.04.2026 | 49,20 | 49,20 | 48,84 | 48,84 | 0,45% | 35,00 |
| 28.04.2026 | 51,04 | 51,46 | 48,62 | 48,62 | -5,22% | 176,00 |
| 27.04.2026 | 51,02 | 52,18 | 51,02 | 51,30 | -0,85% | 260,00 |
| 24.04.2026 | 51,74 | 51,74 | 51,74 | 51,74 | -3,47% | - |
| 23.04.2026 | 50,26 | 53,66 | 50,26 | 53,60 | 11,41% | 135,00 |
| 22.04.2026 | 48,11 | 48,11 | 48,11 | 48,11 | -3,78% | - |
| 21.04.2026 | 49,73 | 50,00 | 49,73 | 50,00 | 0,52% | 300,00 |
| 20.04.2026 | 49,74 | 49,74 | 49,74 | 49,74 | 3,63% | - |
| 17.04.2026 | 48,90 | 48,90 | 48,00 | 48,00 | -2,38% | 7.000,00 |
| 16.04.2026 | 49,17 | 49,17 | 49,17 | 49,17 | -0,87% | - |
| 15.04.2026 | 49,54 | 49,60 | 49,54 | 49,60 | -0,40% | 150,00 |
| 14.04.2026 | 48,51 | 49,80 | 48,51 | 49,80 | 4,78% | 90,00 |
| 13.04.2026 | 47,53 | 47,53 | 47,53 | 47,53 | 2,35% | - |
| 10.04.2026 | 46,42 | 46,44 | 46,42 | 46,44 | -1,84% | 38,00 |
| 09.04.2026 | 47,31 | 47,31 | 47,31 | 47,31 | -1,07% | - |
| 08.04.2026 | 46,21 | 49,77 | 46,21 | 47,82 | 7,61% | 1.785,00 |
| 07.04.2026 | 45,80 | 45,80 | 44,44 | 44,44 | -0,45% | 485,00 |
| 02.04.2026 | 44,64 | 44,64 | 44,64 | 44,64 | 0,09% | - |
| 01.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 2,01% | - |
| 31.03.2026 | 42,34 | 43,72 | 39,50 | 43,72 | 2,75% | 261,00 |
| 30.03.2026 | 41,90 | 42,55 | 41,90 | 42,55 | 1,04% | 96,00 |
| 27.03.2026 | 42,11 | 42,11 | 42,11 | 42,11 | -2,16% | - |
| 26.03.2026 | 43,04 | 43,04 | 43,04 | 43,04 | -1,08% | - |
| 25.03.2026 | 41,82 | 43,51 | 41,82 | 43,51 | 3,89% | 92,00 |
| 24.03.2026 | 41,03 | 41,88 | 41,03 | 41,88 | -0,69% | 50,00 |
| 23.03.2026 | 39,26 | 42,17 | 37,98 | 42,17 | 3,87% | 983,00 |
| 20.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 3,94% | - |
| 19.03.2026 | 42,38 | 42,38 | 39,06 | 39,06 | -7,00% | 307,00 |
| 18.03.2026 | 43,34 | 44,23 | 42,00 | 42,00 | -1,85% | 150,00 |
| 17.03.2026 | 43,05 | 43,05 | 42,79 | 42,79 | -1,04% | 46,00 |
| 16.03.2026 | 44,00 | 44,00 | 42,85 | 43,24 | 0,91% | 1.105,00 |
| 13.03.2026 | 44,77 | 44,77 | 42,85 | 42,85 | -5,78% | 370,00 |
| 12.03.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 2,32% | - |
| 11.03.2026 | 44,95 | 45,34 | 44,45 | 44,45 | -2,31% | 1.644,00 |
| 10.03.2026 | 43,43 | 45,50 | 43,43 | 45,50 | 8,08% | 48,00 |
| 09.03.2026 | 42,75 | 42,75 | 41,58 | 42,10 | -3,84% | 660,00 |
| 06.03.2026 | 45,70 | 46,39 | 43,78 | 43,78 | -7,68% | 215,00 |
| 05.03.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -0,25% | - |
| 04.03.2026 | 47,48 | 47,54 | 47,48 | 47,54 | 5,69% | 308,00 |
| 03.03.2026 | 47,93 | 47,93 | 44,98 | 44,98 | -8,13% | 1.912,00 |
| 02.03.2026 | 49,15 | 50,46 | 48,96 | 48,96 | -2,28% | 150,00 |
| 27.02.2026 | 51,84 | 51,84 | 50,10 | 50,10 | -2,15% | 275,00 |