26,700€
-0,74%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 26,85 | 26,95 | 26,75 | 26,75 | -0,56% | 14.398,00 |
| 17.07.2025 | 26,50 | 26,90 | 26,45 | 26,90 | 1,32% | 31.007,00 |
| 16.07.2025 | 26,60 | 26,90 | 26,45 | 26,55 | 0,19% | 16.294,00 |
| 15.07.2025 | 26,70 | 27,00 | 26,45 | 26,50 | -0,93% | 15.463,00 |
| 14.07.2025 | 26,90 | 26,95 | 26,75 | 26,75 | -1,47% | 13.579,00 |
| 11.07.2025 | 26,65 | 27,20 | 26,65 | 27,15 | 0,93% | 20.789,00 |
| 10.07.2025 | 26,35 | 26,90 | 26,10 | 26,90 | 3,07% | 19.424,00 |
| 09.07.2025 | 26,00 | 26,30 | 25,90 | 26,10 | 0,00% | 16.899,00 |
| 08.07.2025 | 26,20 | 26,20 | 25,95 | 26,10 | 0,19% | 9.406,00 |
| 07.07.2025 | 26,05 | 26,20 | 26,00 | 26,05 | 0,00% | 10.463,00 |
| 04.07.2025 | 26,15 | 26,20 | 25,85 | 26,05 | -0,19% | 11.665,00 |
| 03.07.2025 | 26,20 | 26,45 | 26,05 | 26,10 | -0,38% | 13.428,00 |
| 02.07.2025 | 25,75 | 26,45 | 25,75 | 26,20 | 2,14% | 36.306,00 |
| 01.07.2025 | 26,00 | 26,00 | 25,35 | 25,65 | 1,38% | 13.477,00 |
| 30.06.2025 | 25,60 | 25,85 | 25,30 | 25,30 | -1,36% | 14.221,00 |
| 27.06.2025 | 25,90 | 26,05 | 25,60 | 25,65 | -0,39% | 12.100,00 |
| 26.06.2025 | 25,60 | 25,90 | 25,60 | 25,75 | 0,59% | 12.122,00 |
| 25.06.2025 | 25,15 | 25,90 | 25,15 | 25,60 | 0,99% | 16.528,00 |
| 24.06.2025 | 25,30 | 25,45 | 25,25 | 25,35 | 1,40% | 10.501,00 |
| 23.06.2025 | 25,00 | 25,20 | 24,85 | 25,00 | -0,79% | 12.447,00 |
| 20.06.2025 | 26,05 | 26,05 | 25,20 | 25,20 | -1,18% | 51.481,00 |
| 19.06.2025 | 25,40 | 25,65 | 25,35 | 25,50 | -0,58% | 9.885,00 |
| 18.06.2025 | 25,95 | 26,05 | 25,50 | 25,65 | -1,72% | 14.758,00 |
| 17.06.2025 | 26,35 | 26,45 | 26,00 | 26,10 | -0,38% | 22.205,00 |
| 16.06.2025 | 25,35 | 26,35 | 25,35 | 26,20 | 0,77% | 14.994,00 |
| 13.06.2025 | 25,30 | 26,00 | 25,20 | 26,00 | 1,96% | 20.521,00 |
| 12.06.2025 | 25,65 | 25,80 | 25,40 | 25,50 | -0,58% | 14.222,00 |
| 11.06.2025 | 25,40 | 25,95 | 25,35 | 25,65 | -2,10% | 21.677,00 |
| 10.06.2025 | 25,80 | 26,25 | 25,70 | 26,20 | 1,35% | 14.626,00 |
| 09.06.2025 | 25,40 | 26,05 | 25,40 | 25,85 | 1,97% | 13.697,00 |
| 06.06.2025 | 24,95 | 25,60 | 24,95 | 25,35 | 2,42% | 14.969,00 |
| 05.06.2025 | 26,00 | 26,10 | 24,70 | 24,75 | -5,53% | 22.877,00 |
| 04.06.2025 | 26,20 | 26,50 | 26,10 | 26,20 | -2,42% | 16.400,00 |
| 03.06.2025 | 26,70 | 26,95 | 26,50 | 26,85 | -0,37% | 13.597,00 |
| 02.06.2025 | 26,90 | 27,00 | 26,60 | 26,95 | 0,00% | 15.930,00 |
| 30.05.2025 | 26,50 | 27,10 | 26,40 | 26,95 | 0,56% | 32.191,00 |
| 29.05.2025 | 26,90 | 27,00 | 26,65 | 26,80 | -0,37% | 12.476,00 |
| 28.05.2025 | 26,90 | 26,90 | 26,65 | 26,90 | 0,37% | 16.858,00 |
| 27.05.2025 | 26,65 | 26,80 | 26,50 | 26,80 | 0,75% | 30.584,00 |
| 26.05.2025 | 26,55 | 26,90 | 26,45 | 26,60 | 0,95% | 16.350,00 |
| 23.05.2025 | 26,35 | 26,60 | 25,90 | 26,35 | 0,38% | 15.680,00 |
| 22.05.2025 | 26,50 | 26,50 | 26,05 | 26,25 | -1,32% | 11.017,00 |
| 21.05.2025 | 26,30 | 26,60 | 26,25 | 26,60 | 0,57% | 18.238,00 |
| 20.05.2025 | 25,55 | 26,50 | 25,50 | 26,45 | 3,32% | 15.741,00 |
| 19.05.2025 | 25,70 | 25,80 | 25,50 | 25,60 | -0,58% | 13.372,00 |
| 16.05.2025 | 26,05 | 26,10 | 25,65 | 25,75 | -0,96% | 13.314,00 |
| 15.05.2025 | 26,05 | 26,20 | 25,85 | 26,00 | -0,57% | 21.410,00 |
| 14.05.2025 | 25,65 | 26,15 | 25,65 | 26,15 | 2,15% | 17.398,00 |
| 13.05.2025 | 25,80 | 25,90 | 25,55 | 25,60 | -1,16% | 11.790,00 |
| 12.05.2025 | 26,00 | 26,60 | 25,55 | 25,90 | -2,08% | 23.008,00 |
| 09.05.2025 | 26,45 | 26,55 | 26,30 | 26,45 | 0,00% | 9.840,00 |
| 08.05.2025 | 26,20 | 26,55 | 26,20 | 26,45 | 0,00% | 20.328,00 |
| 07.05.2025 | 26,35 | 26,45 | 26,10 | 26,45 | 0,57% | 16.878,00 |
| 06.05.2025 | 26,25 | 26,30 | 25,80 | 26,30 | 0,38% | 13.865,00 |
| 05.05.2025 | 26,15 | 26,20 | 25,80 | 26,20 | 0,19% | 8.432,00 |
| 02.05.2025 | 26,25 | 26,35 | 25,95 | 26,15 | 0,19% | 17.998,00 |
| 30.04.2025 | 26,05 | 26,10 | 25,75 | 26,10 | 0,00% | 17.799,00 |
| 29.04.2025 | 25,85 | 26,15 | 25,75 | 26,10 | 1,36% | 18.759,00 |
| 28.04.2025 | 25,60 | 25,75 | 25,50 | 25,75 | 0,78% | 9.767,00 |
| 25.04.2025 | 25,30 | 25,60 | 25,25 | 25,55 | 0,99% | 13.435,00 |
| 24.04.2025 | 25,30 | 25,35 | 25,10 | 25,30 | 0,40% | 9.767,00 |
| 23.04.2025 | 25,45 | 25,55 | 25,15 | 25,20 | 0,20% | 15.419,00 |
| 22.04.2025 | 24,90 | 25,15 | 24,45 | 25,15 | 0,80% | 18.434,00 |
| 17.04.2025 | 25,15 | 25,15 | 24,85 | 24,95 | -1,19% | 13.418,00 |
| 16.04.2025 | 24,40 | 25,30 | 24,20 | 25,25 | 3,06% | 27.940,00 |
| 15.04.2025 | 23,95 | 24,50 | 23,85 | 24,50 | 1,87% | 12.351,00 |
| 14.04.2025 | 24,00 | 24,15 | 23,70 | 24,05 | 2,78% | 16.219,00 |
| 11.04.2025 | 23,60 | 23,70 | 22,90 | 23,40 | 0,65% | 20.523,00 |
| 10.04.2025 | 24,30 | 24,30 | 23,15 | 23,25 | 2,65% | 27.124,00 |
| 09.04.2025 | 22,85 | 22,90 | 22,40 | 22,65 | -2,16% | 24.179,00 |
| 08.04.2025 | 22,50 | 23,40 | 22,50 | 23,15 | 4,51% | 33.557,00 |
| 07.04.2025 | 21,80 | 23,05 | 21,15 | 22,15 | -4,94% | 71.107,00 |
| 04.04.2025 | 24,00 | 24,30 | 23,15 | 23,30 | -3,72% | 41.781,00 |
| 03.04.2025 | 23,90 | 24,35 | 23,80 | 24,20 | -1,63% | 36.237,00 |
| 02.04.2025 | 24,70 | 24,70 | 24,40 | 24,60 | 0,00% | 20.390,00 |
| 01.04.2025 | 24,70 | 24,90 | 24,40 | 24,60 | -0,20% | 20.752,00 |
| 31.03.2025 | 25,35 | 25,35 | 24,50 | 24,65 | -4,09% | 37.374,00 |
| 28.03.2025 | 26,20 | 26,20 | 24,90 | 25,70 | -2,28% | 62.846,00 |
| 27.03.2025 | 24,50 | 26,45 | 24,50 | 26,30 | 4,16% | 64.181,00 |
| 26.03.2025 | 24,40 | 25,30 | 24,40 | 25,25 | 7,91% | 116.901,00 |
| 25.03.2025 | 23,00 | 23,70 | 23,00 | 23,40 | 1,30% | 28.802,00 |
| 24.03.2025 | 24,05 | 24,10 | 22,95 | 23,10 | -4,15% | 28.737,00 |
| 21.03.2025 | 24,15 | 24,40 | 23,85 | 24,10 | -1,03% | 160.898,00 |
| 20.03.2025 | 24,20 | 24,60 | 24,15 | 24,35 | 1,04% | 22.939,00 |
| 19.03.2025 | 23,60 | 24,10 | 23,55 | 24,10 | 2,77% | 25.824,00 |
| 18.03.2025 | 23,35 | 23,50 | 23,20 | 23,45 | 0,86% | 17.507,00 |
| 17.03.2025 | 22,80 | 23,25 | 22,80 | 23,25 | 1,97% | 24.701,00 |
| 14.03.2025 | 22,40 | 22,80 | 22,35 | 22,80 | 1,79% | 14.412,00 |
| 13.03.2025 | 22,55 | 22,75 | 22,25 | 22,40 | 0,45% | 16.638,00 |
| 12.03.2025 | 22,10 | 22,60 | 22,10 | 22,30 | 0,90% | 15.110,00 |
| 11.03.2025 | 22,65 | 22,85 | 22,05 | 22,10 | -1,56% | 28.580,00 |
| 10.03.2025 | 22,40 | 22,55 | 22,25 | 22,45 | 1,35% | 28.287,00 |
| 07.03.2025 | 21,90 | 22,20 | 21,85 | 22,15 | 1,14% | 16.917,00 |
| 06.03.2025 | 21,35 | 21,90 | 21,35 | 21,90 | 2,82% | 25.161,00 |
| 05.03.2025 | 21,20 | 21,60 | 21,10 | 21,30 | 1,19% | 23.483,00 |
| 04.03.2025 | 21,25 | 21,50 | 21,00 | 21,05 | -2,09% | 19.367,00 |
| 03.03.2025 | 21,40 | 21,75 | 21,35 | 21,50 | 0,00% | 20.266,00 |
| 28.02.2025 | 21,45 | 21,65 | 21,40 | 21,50 | -1,60% | 32.179,00 |
| 27.02.2025 | 21,90 | 22,00 | 21,65 | 21,85 | -0,23% | 13.209,00 |
| 26.02.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 1,39% | 18.808,00 |