25,700€
1,58%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 25,90 | 26,10 | 25,80 | 26,00 | 0,39% | 20.576,00 |
| 05.11.2025 | 25,95 | 26,50 | 25,80 | 25,90 | -3,36% | 17.532,00 |
| 04.11.2025 | 26,00 | 27,05 | 25,65 | 26,80 | 1,13% | 71.910,00 |
| 03.11.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 1,15% | 19.398,00 |
| 31.10.2025 | 25,75 | 26,20 | 25,75 | 26,20 | 0,19% | 29.244,00 |
| 30.10.2025 | 26,10 | 26,30 | 25,85 | 26,15 | -0,38% | 18.298,00 |
| 29.10.2025 | 26,00 | 26,45 | 26,00 | 26,25 | 0,00% | 18.525,00 |
| 28.10.2025 | 26,15 | 26,40 | 26,10 | 26,25 | -0,94% | 13.424,00 |
| 27.10.2025 | 26,95 | 26,95 | 26,35 | 26,50 | -1,85% | 16.303,00 |
| 24.10.2025 | 27,25 | 27,25 | 26,65 | 27,00 | -1,64% | 20.182,00 |
| 23.10.2025 | 26,15 | 27,55 | 26,15 | 27,45 | 4,77% | 89.441,00 |
| 22.10.2025 | 25,20 | 26,25 | 25,20 | 26,20 | 2,75% | 194.305,00 |
| 21.10.2025 | 25,80 | 25,85 | 25,10 | 25,50 | -2,30% | 22.828,00 |
| 20.10.2025 | 25,85 | 26,10 | 25,65 | 26,10 | 0,19% | 15.965,00 |
| 17.10.2025 | 25,80 | 26,05 | 25,25 | 26,05 | -0,57% | 29.898,00 |
| 16.10.2025 | 25,85 | 26,20 | 25,85 | 26,20 | 1,35% | 19.249,00 |
| 15.10.2025 | 25,60 | 25,95 | 25,60 | 25,85 | 1,17% | 32.378,00 |
| 14.10.2025 | 25,20 | 25,60 | 25,20 | 25,55 | 0,20% | 34.382,00 |
| 13.10.2025 | 25,50 | 25,80 | 25,40 | 25,50 | -0,97% | 13.615,00 |
| 10.10.2025 | 25,70 | 26,15 | 25,65 | 25,75 | -0,19% | 25.494,00 |
| 09.10.2025 | 26,00 | 26,05 | 25,75 | 25,80 | -0,77% | 46.123,00 |
| 08.10.2025 | 26,45 | 26,45 | 25,85 | 26,00 | -1,14% | 21.398,00 |
| 07.10.2025 | 25,80 | 26,40 | 25,80 | 26,30 | 0,96% | 21.170,00 |
| 06.10.2025 | 25,95 | 26,10 | 25,70 | 26,05 | -0,38% | 24.277,00 |
| 03.10.2025 | 25,70 | 26,25 | 25,70 | 26,15 | 1,36% | 22.695,00 |
| 02.10.2025 | 25,75 | 25,95 | 25,55 | 25,80 | 0,19% | 15.500,00 |
| 01.10.2025 | 25,70 | 26,10 | 25,70 | 25,75 | -0,39% | 29.164,00 |
| 30.09.2025 | 25,65 | 25,85 | 25,40 | 25,85 | 0,98% | 22.086,00 |
| 29.09.2025 | 25,50 | 25,90 | 25,40 | 25,60 | 0,59% | 17.056,00 |
| 26.09.2025 | 25,60 | 26,00 | 25,45 | 25,45 | -0,59% | 20.025,00 |
| 25.09.2025 | 25,75 | 25,85 | 25,45 | 25,60 | -0,78% | 12.106,00 |
| 24.09.2025 | 25,50 | 25,80 | 25,25 | 25,80 | 0,39% | 18.731,00 |
| 23.09.2025 | 25,50 | 26,00 | 25,50 | 25,70 | 0,98% | 21.506,00 |
| 22.09.2025 | 25,30 | 25,75 | 25,25 | 25,45 | 0,39% | 15.030,00 |
| 19.09.2025 | 26,05 | 26,05 | 25,20 | 25,35 | -2,31% | 30.997,00 |
| 18.09.2025 | 25,85 | 26,30 | 25,85 | 25,95 | 0,97% | 22.297,00 |
| 17.09.2025 | 25,60 | 25,80 | 25,45 | 25,70 | 0,39% | 30.148,00 |
| 16.09.2025 | 26,00 | 26,00 | 25,55 | 25,60 | -1,35% | 23.531,00 |
| 15.09.2025 | 25,95 | 26,10 | 25,85 | 25,95 | -0,19% | 23.011,00 |
| 12.09.2025 | 26,10 | 26,10 | 25,85 | 26,00 | 0,00% | 16.176,00 |
| 11.09.2025 | 25,80 | 26,10 | 25,75 | 26,00 | 0,97% | 22.814,00 |
| 10.09.2025 | 26,00 | 26,00 | 25,55 | 25,75 | -0,39% | 10.007,00 |
| 09.09.2025 | 26,10 | 26,30 | 25,75 | 25,85 | -0,96% | 19.516,00 |
| 08.09.2025 | 25,80 | 26,10 | 25,80 | 26,10 | 0,77% | 21.002,00 |
| 05.09.2025 | 26,10 | 26,30 | 25,80 | 25,90 | -0,77% | 13.751,00 |
| 04.09.2025 | 26,00 | 26,25 | 25,80 | 26,10 | 0,77% | 22.728,00 |
| 03.09.2025 | 25,65 | 26,10 | 25,65 | 25,90 | 0,97% | 18.423,00 |
| 02.09.2025 | 26,15 | 26,15 | 25,65 | 25,65 | -1,72% | 12.018,00 |
| 01.09.2025 | 25,95 | 26,40 | 25,95 | 26,10 | 0,19% | 9.781,00 |
| 29.08.2025 | 25,75 | 26,30 | 25,75 | 26,05 | 0,77% | 33.604,00 |
| 28.08.2025 | 26,40 | 26,40 | 25,60 | 25,85 | -3,00% | 23.536,00 |
| 27.08.2025 | 26,75 | 27,00 | 26,45 | 26,65 | -0,93% | 18.375,00 |
| 26.08.2025 | 27,50 | 27,50 | 26,90 | 26,90 | -1,82% | 56.880,00 |
| 25.08.2025 | 27,50 | 27,60 | 27,25 | 27,40 | -1,08% | 12.072,00 |
| 22.08.2025 | 26,00 | 27,70 | 26,00 | 27,70 | 5,32% | 31.474,00 |
| 21.08.2025 | 26,45 | 26,45 | 25,30 | 26,30 | -1,68% | 25.395,00 |
| 20.08.2025 | 26,50 | 26,90 | 26,50 | 26,75 | -0,93% | 10.400,00 |
| 19.08.2025 | 26,50 | 27,10 | 26,50 | 27,00 | 2,08% | 11.996,00 |
| 18.08.2025 | 26,45 | 26,65 | 26,25 | 26,45 | 0,00% | 9.316,00 |
| 15.08.2025 | 26,70 | 26,80 | 26,35 | 26,45 | 0,57% | 16.442,00 |
| 14.08.2025 | 26,10 | 26,55 | 26,10 | 26,30 | 0,19% | 15.789,00 |
| 13.08.2025 | 25,95 | 26,25 | 25,95 | 26,25 | 0,57% | 15.168,00 |
| 12.08.2025 | 26,25 | 26,35 | 26,00 | 26,10 | -0,76% | 15.737,00 |
| 11.08.2025 | 26,90 | 26,90 | 26,20 | 26,30 | -2,05% | 16.159,00 |
| 08.08.2025 | 26,85 | 27,10 | 26,60 | 26,85 | -0,19% | 13.689,00 |
| 07.08.2025 | 26,50 | 27,15 | 26,50 | 26,90 | 0,75% | 10.627,00 |
| 06.08.2025 | 26,80 | 26,85 | 26,60 | 26,70 | -1,11% | 8.257,00 |
| 05.08.2025 | 26,90 | 27,05 | 26,85 | 27,00 | 0,37% | 13.520,00 |
| 04.08.2025 | 26,25 | 26,90 | 26,25 | 26,90 | 2,28% | 13.110,00 |
| 01.08.2025 | 26,15 | 26,30 | 26,10 | 26,30 | 0,57% | 13.347,00 |
| 31.07.2025 | 26,90 | 26,90 | 26,15 | 26,15 | -2,61% | 13.226,00 |
| 30.07.2025 | 26,50 | 26,90 | 26,50 | 26,85 | -0,19% | 11.139,00 |
| 29.07.2025 | 26,75 | 27,30 | 26,75 | 26,90 | -0,74% | 19.137,00 |
| 28.07.2025 | 27,45 | 27,65 | 26,80 | 27,10 | -1,09% | 14.307,00 |