19,985€
0,33%
Echtzeit-Aktienkurs TESSENDERLO GROUP P.S.
Bid:
Ask:
Aktienkurse zur TESSENDERLO GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 19,90 | 20,05 | 19,36 | 19,58 | -1,71% | 53.631,00 |
| 30.03.2026 | 20,55 | 20,55 | 19,56 | 19,92 | -3,77% | 50.116,00 |
| 27.03.2026 | 21,90 | 21,90 | 20,70 | 20,70 | -4,61% | 54.935,00 |
| 26.03.2026 | 23,60 | 23,60 | 21,50 | 21,70 | -12,15% | 78.106,00 |
| 25.03.2026 | 24,70 | 24,75 | 24,45 | 24,70 | 1,86% | 12.654,00 |
| 24.03.2026 | 23,90 | 24,40 | 23,85 | 24,25 | 0,83% | 15.509,00 |
| 23.03.2026 | 23,70 | 24,30 | 22,60 | 24,05 | -1,23% | 47.989,00 |
| 20.03.2026 | 24,35 | 24,45 | 24,10 | 24,35 | -0,61% | 23.589,00 |
| 19.03.2026 | 25,65 | 25,65 | 24,40 | 24,50 | -3,92% | 15.058,00 |
| 18.03.2026 | 25,65 | 25,70 | 25,30 | 25,50 | -0,20% | 9.503,00 |
| 17.03.2026 | 25,10 | 25,70 | 25,05 | 25,55 | 0,79% | 14.510,00 |
| 16.03.2026 | 25,55 | 25,65 | 25,15 | 25,35 | -0,98% | 14.287,00 |
| 13.03.2026 | 26,00 | 26,00 | 25,55 | 25,60 | -1,35% | 10.033,00 |
| 12.03.2026 | 25,15 | 26,20 | 25,15 | 25,95 | 2,17% | 16.675,00 |
| 11.03.2026 | 25,40 | 25,65 | 25,20 | 25,40 | 0,20% | 13.676,00 |
| 10.03.2026 | 25,75 | 25,75 | 25,35 | 25,35 | 0,60% | 10.982,00 |
| 09.03.2026 | 24,95 | 25,35 | 24,70 | 25,20 | -1,56% | 15.448,00 |
| 06.03.2026 | 25,90 | 25,90 | 25,35 | 25,60 | -0,78% | 10.471,00 |
| 05.03.2026 | 25,75 | 26,20 | 25,60 | 25,80 | 0,00% | 11.091,00 |
| 04.03.2026 | 25,35 | 25,90 | 25,25 | 25,80 | 1,78% | 11.034,00 |
| 03.03.2026 | 25,70 | 25,85 | 25,35 | 25,35 | -3,61% | 35.419,00 |
| 02.03.2026 | 26,10 | 26,55 | 26,10 | 26,30 | -2,23% | 12.389,00 |
| 27.02.2026 | 26,50 | 26,90 | 26,40 | 26,90 | 1,13% | 16.945,00 |
| 26.02.2026 | 27,00 | 27,00 | 26,35 | 26,60 | -1,48% | 15.927,00 |
| 25.02.2026 | 27,30 | 27,30 | 26,90 | 27,00 | -0,18% | 9.340,00 |
| 24.02.2026 | 26,85 | 27,45 | 26,85 | 27,05 | 0,74% | 7.364,00 |
| 23.02.2026 | 26,90 | 27,10 | 26,70 | 26,85 | -0,56% | 8.211,00 |
| 20.02.2026 | 26,90 | 27,15 | 26,70 | 27,00 | 0,75% | 14.865,00 |
| 19.02.2026 | 26,90 | 26,95 | 26,65 | 26,80 | -1,11% | 10.921,00 |
| 18.02.2026 | 27,25 | 27,25 | 26,70 | 27,10 | -0,37% | 6.455,00 |
| 17.02.2026 | 27,25 | 27,30 | 26,95 | 27,20 | -0,73% | 8.798,00 |
| 16.02.2026 | 27,90 | 27,90 | 27,25 | 27,40 | -1,79% | 7.536,00 |
| 13.02.2026 | 27,95 | 28,00 | 27,50 | 27,90 | -1,06% | 12.443,00 |
| 12.02.2026 | 28,60 | 28,60 | 28,05 | 28,20 | -1,91% | 11.820,00 |
| 11.02.2026 | 28,10 | 28,75 | 27,95 | 28,75 | 2,31% | 28.968,00 |
| 10.02.2026 | 28,00 | 28,15 | 27,80 | 28,10 | 0,72% | 13.177,00 |
| 09.02.2026 | 27,30 | 28,10 | 27,30 | 27,90 | 0,00% | 12.996,00 |
| 06.02.2026 | 27,50 | 27,90 | 27,30 | 27,90 | 0,54% | 17.331,00 |
| 05.02.2026 | 27,90 | 27,90 | 27,35 | 27,75 | -1,25% | 10.120,00 |
| 04.02.2026 | 27,35 | 28,20 | 27,35 | 28,10 | 2,18% | 45.573,00 |
| 03.02.2026 | 27,25 | 27,50 | 27,10 | 27,50 | 0,55% | 10.166,00 |
| 02.02.2026 | 27,15 | 27,55 | 26,80 | 27,35 | -0,36% | 23.157,00 |
| 30.01.2026 | 27,00 | 27,80 | 26,95 | 27,45 | -0,18% | 52.572,00 |
| 29.01.2026 | 27,00 | 27,95 | 26,95 | 27,50 | 0,55% | 67.802,00 |
| 28.01.2026 | 26,85 | 27,35 | 26,73 | 27,35 | 1,86% | - |
| 27.01.2026 | 26,75 | 26,95 | 26,65 | 26,85 | 0,37% | 12.212,00 |
| 26.01.2026 | 26,70 | 26,90 | 26,45 | 26,75 | -0,19% | 17.225,00 |
| 23.01.2026 | 26,50 | 26,90 | 26,50 | 26,80 | -0,19% | 16.787,00 |
| 22.01.2026 | 26,25 | 26,85 | 26,25 | 26,85 | 3,47% | 24.303,00 |
| 21.01.2026 | 25,35 | 26,05 | 25,25 | 25,95 | 2,37% | 19.048,00 |
| 20.01.2026 | 25,85 | 25,85 | 25,30 | 25,35 | -2,50% | 9.586,00 |
| 19.01.2026 | 26,15 | 26,30 | 25,90 | 26,00 | -1,52% | 11.806,00 |
| 16.01.2026 | 26,80 | 27,10 | 26,40 | 26,40 | -1,49% | 23.961,00 |
| 15.01.2026 | 25,85 | 26,80 | 25,60 | 26,80 | 3,08% | 51.886,00 |
| 14.01.2026 | 26,00 | 26,05 | 25,10 | 26,00 | -0,19% | 41.188,00 |
| 13.01.2026 | 25,70 | 26,05 | 25,60 | 26,05 | 0,97% | 15.258,00 |
| 12.01.2026 | 25,80 | 25,85 | 25,50 | 25,80 | -1,34% | 17.554,00 |
| 09.01.2026 | 25,85 | 26,15 | 25,80 | 26,15 | 0,77% | 14.907,00 |
| 08.01.2026 | 26,20 | 26,25 | 25,55 | 25,95 | -0,95% | 10.927,00 |
| 07.01.2026 | 26,35 | 26,40 | 25,95 | 26,20 | 0,38% | 19.069,00 |
| 06.01.2026 | 26,05 | 26,25 | 25,60 | 26,10 | 0,97% | 17.417,00 |
| 05.01.2026 | 25,90 | 26,25 | 25,65 | 25,85 | -1,34% | 18.936,00 |
| 02.01.2026 | 26,10 | 26,20 | 25,85 | 26,20 | 0,00% | 12.800,00 |
| 31.12.2025 | 26,20 | 26,25 | 25,90 | 26,20 | -0,38% | 8.771,00 |
| 30.12.2025 | 26,15 | 26,30 | 26,05 | 26,30 | 0,00% | 16.075,00 |
| 29.12.2025 | 26,05 | 26,45 | 26,05 | 26,30 | 0,38% | 18.224,00 |
| 24.12.2025 | 25,95 | 26,20 | 25,95 | 26,20 | 0,58% | 7.509,00 |
| 23.12.2025 | 25,75 | 26,05 | 25,60 | 26,05 | 0,77% | 32.942,00 |
| 22.12.2025 | 25,60 | 25,85 | 25,40 | 25,85 | 0,78% | 58.894,00 |
| 19.12.2025 | 25,40 | 25,65 | 25,25 | 25,65 | 0,39% | 39.312,00 |
| 18.12.2025 | 25,65 | 25,90 | 25,25 | 25,55 | 0,20% | 66.383,00 |
| 17.12.2025 | 25,40 | 26,15 | 25,25 | 25,50 | 0,20% | 40.339,00 |
| 16.12.2025 | 25,25 | 25,65 | 25,25 | 25,45 | 0,20% | 15.099,00 |
| 15.12.2025 | 25,60 | 25,65 | 25,25 | 25,40 | -0,78% | 12.559,00 |
| 12.12.2025 | 25,15 | 25,80 | 25,15 | 25,60 | 1,19% | 23.172,00 |
| 11.12.2025 | 25,20 | 25,30 | 25,00 | 25,30 | 1,00% | 27.035,00 |
| 10.12.2025 | 25,35 | 25,35 | 24,95 | 25,05 | -1,57% | 27.427,00 |
| 09.12.2025 | 25,80 | 26,00 | 25,15 | 25,45 | -2,12% | 35.300,00 |
| 08.12.2025 | 26,35 | 26,40 | 25,80 | 26,00 | -1,70% | 21.075,00 |
| 05.12.2025 | 26,65 | 26,75 | 26,40 | 26,45 | -0,94% | 19.388,00 |
| 04.12.2025 | 27,20 | 27,75 | 26,60 | 26,70 | -1,84% | 90.254,00 |
| 03.12.2025 | 27,70 | 28,15 | 27,10 | 27,20 | -1,27% | 40.256,00 |
| 02.12.2025 | 27,65 | 28,35 | 27,55 | 27,55 | -0,54% | 81.376,00 |
| 01.12.2025 | 27,45 | 28,00 | 27,20 | 27,70 | 0,73% | 127.073,00 |
| 28.11.2025 | 27,20 | 27,50 | 27,10 | 27,50 | 0,73% | 34.265,00 |
| 27.11.2025 | 27,00 | 27,40 | 26,75 | 27,30 | 0,55% | 70.129,00 |
| 26.11.2025 | 26,70 | 27,45 | 26,65 | 27,15 | 1,69% | 107.734,00 |
| 25.11.2025 | 25,95 | 26,80 | 25,85 | 26,70 | 2,10% | 175.920,00 |
| 24.11.2025 | 26,20 | 26,20 | 25,70 | 26,15 | 0,00% | 115.418,00 |
| 21.11.2025 | 25,40 | 26,15 | 25,40 | 26,15 | 1,75% | 28.067,00 |
| 20.11.2025 | 26,10 | 26,10 | 25,55 | 25,70 | -1,15% | 23.037,00 |
| 19.11.2025 | 25,60 | 26,20 | 25,55 | 26,00 | 0,97% | 45.860,00 |
| 18.11.2025 | 25,55 | 25,95 | 25,40 | 25,75 | -0,39% | 25.249,00 |
| 17.11.2025 | 26,00 | 26,05 | 25,65 | 25,85 | -1,15% | 14.934,00 |
| 14.11.2025 | 25,50 | 26,20 | 25,50 | 26,15 | -0,76% | 15.629,00 |
| 13.11.2025 | 26,30 | 26,65 | 26,10 | 26,35 | 0,19% | 20.596,00 |
| 12.11.2025 | 26,25 | 26,50 | 26,10 | 26,30 | 0,00% | 17.433,00 |
| 11.11.2025 | 25,80 | 26,30 | 25,80 | 26,30 | 1,35% | 36.507,00 |
| 10.11.2025 | 26,00 | 26,25 | 25,70 | 25,95 | 0,19% | 17.295,00 |
| 07.11.2025 | 26,00 | 26,20 | 25,65 | 25,90 | -0,38% | 20.590,00 |