24,150€
-1,83%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,00 | 24,38 | 23,85 | 24,13 | -1,93% | - |
| 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 |
| 25.02.2025 | 21,50 | 21,70 | 21,50 | 21,60 | 0,23% | 12.527,00 |
| 24.02.2025 | 21,50 | 21,75 | 21,40 | 21,55 | 0,47% | 13.657,00 |
| 21.02.2025 | 21,10 | 21,60 | 21,10 | 21,45 | 1,18% | 11.328,00 |
| 20.02.2025 | 21,60 | 21,65 | 21,00 | 21,20 | -2,30% | 23.396,00 |
| 19.02.2025 | 21,95 | 21,95 | 21,60 | 21,70 | -1,14% | 15.215,00 |
| 18.02.2025 | 22,00 | 22,10 | 21,75 | 21,95 | 0,00% | 16.923,00 |
| 17.02.2025 | 21,50 | 22,00 | 21,40 | 21,95 | 1,62% | 20.465,00 |
| 14.02.2025 | 21,20 | 21,70 | 21,20 | 21,60 | 1,17% | 25.941,00 |
| 13.02.2025 | 21,20 | 21,35 | 21,05 | 21,35 | 1,18% | 15.848,00 |
| 12.02.2025 | 21,00 | 21,25 | 20,85 | 21,10 | 0,48% | 12.772,00 |
| 11.02.2025 | 20,75 | 21,05 | 20,75 | 21,00 | 1,20% | 30.490,00 |
| 10.02.2025 | 20,40 | 20,95 | 20,40 | 20,75 | 0,97% | 12.635,00 |
| 07.02.2025 | 20,95 | 21,05 | 20,45 | 20,55 | -2,14% | 20.114,00 |
| 06.02.2025 | 20,65 | 21,00 | 20,55 | 21,00 | 1,69% | 25.051,00 |
| 05.02.2025 | 21,00 | 21,00 | 20,45 | 20,65 | -2,36% | 29.231,00 |
| 04.02.2025 | 20,90 | 21,20 | 20,75 | 21,15 | 1,20% | 29.770,00 |
| 03.02.2025 | 20,75 | 21,00 | 20,50 | 20,90 | -0,71% | 74.003,00 |
| 31.01.2025 | 21,10 | 21,35 | 21,00 | 21,05 | -0,47% | 22.901,00 |
| 30.01.2025 | 21,05 | 21,30 | 21,05 | 21,15 | 0,48% | 15.356,00 |
| 29.01.2025 | 21,05 | 21,15 | 20,95 | 21,05 | 0,00% | 9.654,00 |
| 28.01.2025 | 21,00 | 21,15 | 21,00 | 21,05 | 0,24% | 8.766,00 |
| 27.01.2025 | 20,85 | 21,15 | 20,75 | 21,00 | -0,24% | 36.744,00 |
| 24.01.2025 | 20,90 | 21,25 | 20,80 | 21,05 | -0,24% | 35.449,00 |
| 23.01.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,48% | 16.898,00 |
| 22.01.2025 | 20,95 | 21,15 | 20,95 | 21,00 | -0,47% | 18.559,00 |
| 21.01.2025 | 20,75 | 21,10 | 20,75 | 21,10 | 1,69% | 15.685,00 |
| 20.01.2025 | 20,45 | 20,90 | 20,45 | 20,75 | 1,47% | 16.917,00 |
| 17.01.2025 | 20,15 | 20,60 | 20,10 | 20,45 | 2,25% | 27.253,00 |
| 16.01.2025 | 19,98 | 20,05 | 19,82 | 20,00 | 0,70% | 22.810,00 |
| 15.01.2025 | 19,36 | 19,86 | 19,36 | 19,86 | 3,33% | 34.053,00 |
| 14.01.2025 | 19,32 | 19,48 | 19,20 | 19,22 | 0,10% | 58.180,00 |
| 13.01.2025 | 18,96 | 19,28 | 18,96 | 19,20 | 0,84% | 24.090,00 |
| 10.01.2025 | 19,02 | 19,22 | 19,02 | 19,04 | -0,63% | 24.242,00 |
| 09.01.2025 | 18,86 | 19,38 | 18,86 | 19,16 | 1,48% | 39.249,00 |
| 08.01.2025 | 19,52 | 19,62 | 18,82 | 18,88 | -3,28% | 72.829,00 |
| 07.01.2025 | 19,60 | 19,62 | 19,46 | 19,52 | -0,20% | 20.671,00 |
| 06.01.2025 | 19,26 | 19,58 | 19,12 | 19,56 | 2,62% | 25.330,00 |
| 03.01.2025 | 19,30 | 19,34 | 19,06 | 19,06 | -0,94% | 17.862,00 |
| 02.01.2025 | 19,06 | 19,24 | 18,90 | 19,24 | 1,80% | 20.666,00 |
| 31.12.2024 | 18,80 | 19,10 | 18,80 | 18,90 | -0,11% | 17.535,00 |
| 30.12.2024 | 18,82 | 18,94 | 18,70 | 18,92 | 0,53% | 24.490,00 |
| 27.12.2024 | 18,88 | 18,88 | 18,62 | 18,82 | 1,07% | 32.996,00 |
| 24.12.2024 | 18,70 | 18,96 | 18,62 | 18,62 | -0,21% | 19.270,00 |
| 23.12.2024 | 19,12 | 19,18 | 18,64 | 18,66 | -3,22% | 36.080,00 |
| 20.12.2024 | 19,50 | 19,50 | 18,56 | 19,28 | -1,33% | 208.597,00 |
| 19.12.2024 | 20,30 | 20,35 | 19,32 | 19,54 | -6,95% | 130.372,00 |
| 18.12.2024 | 21,20 | 21,35 | 21,00 | 21,00 | -0,94% | 32.520,00 |
| 17.12.2024 | 21,15 | 21,45 | 21,05 | 21,20 | 0,24% | 66.446,00 |
| 16.12.2024 | 21,50 | 21,50 | 21,15 | 21,15 | -1,63% | 27.909,00 |
| 13.12.2024 | 21,75 | 21,80 | 21,50 | 21,50 | -2,05% | 29.436,00 |
| 12.12.2024 | 22,15 | 22,45 | 21,65 | 21,95 | -0,90% | 68.699,00 |
| 11.12.2024 | 22,10 | 22,25 | 21,95 | 22,15 | 0,23% | 18.178,00 |
| 10.12.2024 | 22,15 | 22,20 | 21,95 | 22,10 | -0,23% | 19.727,00 |
| 09.12.2024 | 22,20 | 22,35 | 22,05 | 22,15 | -0,78% | 21.500,00 |
| 06.12.2024 | 22,20 | 22,40 | 22,15 | 22,33 | 0,45% | - |
| 05.12.2024 | 22,65 | 22,73 | 22,15 | 22,23 | -1,66% | - |
| 04.12.2024 | 22,45 | 22,68 | 22,40 | 22,60 | 0,89% | - |
| 03.12.2024 | 22,35 | 22,68 | 22,35 | 22,40 | 0,22% | - |
| 02.12.2024 | 22,20 | 22,43 | 21,95 | 22,35 | 0,68% | - |
| 29.11.2024 | 22,05 | 22,25 | 22,05 | 22,20 | 0,00% | 25.047,00 |
| 28.11.2024 | 22,00 | 22,30 | 22,00 | 22,20 | 0,45% | 32.351,00 |
| 27.11.2024 | 21,80 | 22,15 | 21,80 | 22,10 | 1,38% | 26.101,00 |
| 26.11.2024 | 21,70 | 22,05 | 21,55 | 21,80 | 0,00% | 43.768,00 |
| 25.11.2024 | 21,50 | 21,80 | 21,00 | 21,80 | 0,46% | 177.854,00 |
| 22.11.2024 | 22,45 | 22,45 | 21,50 | 21,70 | -3,34% | 38.650,00 |
| 21.11.2024 | 22,70 | 22,70 | 22,30 | 22,45 | -1,10% | - |
| 20.11.2024 | 23,00 | 23,00 | 22,60 | 22,70 | -1,30% | 17.991,00 |
| 19.11.2024 | 23,20 | 23,45 | 22,80 | 23,00 | -1,71% | 29.079,00 |
| 18.11.2024 | 23,75 | 23,85 | 23,30 | 23,40 | -2,30% | 20.361,00 |
| 15.11.2024 | 24,20 | 24,20 | 23,85 | 23,95 | -0,83% | 14.326,00 |
| 14.11.2024 | 23,80 | 24,25 | 23,80 | 24,15 | 1,47% | 13.619,00 |
| 13.11.2024 | 23,90 | 24,05 | 23,75 | 23,80 | -1,04% | 16.965,00 |
| 12.11.2024 | 24,45 | 24,45 | 23,95 | 24,05 | -1,84% | 16.960,00 |