21,950€
3,05%
Echtzeit-Aktienkurs TESSENDERLO GROUP P.S.
Bid:
Ask:
Aktienkurse zur TESSENDERLO GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,20 | 22,00 | 21,10 | 22,00 | 3,29% | 67.822,00 |
| 28.05.2026 | 21,30 | 21,45 | 21,05 | 21,30 | 0,00% | 11.215,00 |
| 27.05.2026 | 21,40 | 21,55 | 21,10 | 21,30 | -0,70% | 17.665,00 |
| 26.05.2026 | 21,70 | 21,70 | 21,20 | 21,45 | 0,94% | 6.563,00 |
| 25.05.2026 | 21,40 | 21,45 | 21,25 | 21,25 | -0,70% | 6.277,00 |
| 22.05.2026 | 21,50 | 21,70 | 21,25 | 21,40 | -0,23% | 10.376,00 |
| 21.05.2026 | 21,20 | 21,60 | 20,85 | 21,45 | 1,90% | 7.708,00 |
| 20.05.2026 | 21,00 | 21,30 | 20,75 | 21,05 | 0,24% | 9.953,00 |
| 19.05.2026 | 21,40 | 21,45 | 20,80 | 21,00 | -1,41% | 15.254,00 |
| 18.05.2026 | 21,40 | 21,55 | 21,10 | 21,30 | -0,93% | 18.670,00 |
| 15.05.2026 | 21,90 | 22,05 | 21,50 | 21,50 | -1,83% | 23.142,00 |
| 14.05.2026 | 21,70 | 21,90 | 21,50 | 21,90 | 0,92% | 11.008,00 |
| 13.05.2026 | 21,35 | 21,75 | 21,30 | 21,70 | 1,88% | 9.717,00 |
| 12.05.2026 | 20,75 | 21,35 | 20,65 | 21,30 | 2,16% | 32.170,00 |
| 11.05.2026 | 20,85 | 21,05 | 20,75 | 20,85 | -0,24% | 15.468,00 |
| 08.05.2026 | 21,25 | 21,50 | 20,80 | 20,90 | -2,34% | 12.652,00 |
| 07.05.2026 | 21,75 | 21,90 | 21,40 | 21,40 | -1,38% | 12.047,00 |
| 06.05.2026 | 21,25 | 21,90 | 21,25 | 21,70 | 1,88% | 13.980,00 |
| 05.05.2026 | 21,50 | 21,50 | 20,95 | 21,30 | 0,95% | 62.208,00 |
| 04.05.2026 | 21,00 | 21,50 | 21,00 | 21,10 | -1,17% | 14.805,00 |
| 30.04.2026 | 21,60 | 21,60 | 21,00 | 21,35 | -0,70% | 26.495,00 |
| 29.04.2026 | 21,30 | 21,75 | 21,20 | 21,50 | 0,23% | 10.325,00 |
| 28.04.2026 | 21,50 | 21,50 | 21,20 | 21,45 | 0,47% | 10.242,00 |
| 27.04.2026 | 21,00 | 21,35 | 20,80 | 21,35 | 1,18% | 11.054,00 |
| 24.04.2026 | 20,90 | 21,15 | 20,85 | 21,10 | 0,24% | 13.476,00 |
| 23.04.2026 | 21,20 | 21,25 | 20,95 | 21,05 | -0,94% | 4.850,00 |
| 22.04.2026 | 20,90 | 21,30 | 20,90 | 21,25 | 0,71% | 10.578,00 |
| 21.04.2026 | 21,20 | 21,45 | 20,95 | 21,10 | -0,24% | 11.550,00 |
| 20.04.2026 | 21,50 | 21,55 | 21,10 | 21,15 | -1,86% | 8.719,00 |
| 17.04.2026 | 21,00 | 21,75 | 20,95 | 21,55 | 1,89% | 12.475,00 |
| 16.04.2026 | 21,30 | 21,30 | 20,80 | 21,15 | 0,71% | 10.976,00 |
| 15.04.2026 | 21,30 | 21,40 | 20,85 | 21,00 | -0,94% | 14.877,00 |
| 14.04.2026 | 21,20 | 21,50 | 21,20 | 21,20 | -0,24% | 9.449,00 |
| 13.04.2026 | 21,35 | 21,45 | 21,10 | 21,25 | -1,39% | 8.268,00 |
| 10.04.2026 | 21,25 | 21,75 | 21,20 | 21,55 | 1,89% | 13.371,00 |
| 09.04.2026 | 21,05 | 21,30 | 20,90 | 21,15 | 0,00% | 15.046,00 |
| 08.04.2026 | 21,00 | 21,15 | 20,80 | 21,15 | 4,19% | 18.710,00 |
| 07.04.2026 | 20,50 | 20,60 | 20,20 | 20,30 | -0,98% | 18.328,00 |
| 02.04.2026 | 20,40 | 20,55 | 20,10 | 20,50 | -0,73% | 63.541,00 |
| 01.04.2026 | 20,40 | 20,65 | 20,00 | 20,65 | 5,46% | 38.687,00 |
| 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 |