22,575€
0,78%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2024 | 24,10 | 24,60 | 24,10 | 24,50 | 0,41% | 10.273,00 |
| 08.11.2024 | 24,55 | 24,55 | 24,10 | 24,40 | -1,21% | 15.819,00 |
| 07.11.2024 | 24,55 | 25,05 | 24,55 | 24,70 | -0,20% | 17.942,00 |
| 06.11.2024 | 24,65 | 25,20 | 24,65 | 24,75 | -0,60% | 9.652,00 |
| 05.11.2024 | 24,65 | 24,95 | 24,65 | 24,90 | 0,40% | 11.580,00 |
| 04.11.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,40% | 8.692,00 |
| 01.11.2024 | 24,90 | 25,05 | 24,75 | 24,90 | 0,40% | 9.758,00 |
| 31.10.2024 | 25,05 | 25,15 | 24,60 | 24,80 | -1,00% | 26.801,00 |
| 30.10.2024 | 25,70 | 25,80 | 25,05 | 25,05 | -3,28% | 81.932,00 |
| 29.10.2024 | 25,75 | 25,90 | 25,70 | 25,90 | 0,97% | 12.653,00 |
| 28.10.2024 | 25,65 | 25,75 | 25,55 | 25,65 | -0,39% | 11.480,00 |
| 25.10.2024 | 25,00 | 25,75 | 25,00 | 25,75 | 1,98% | 20.800,00 |
| 24.10.2024 | 25,35 | 25,65 | 25,15 | 25,25 | -0,79% | 9.833,00 |
| 23.10.2024 | 25,40 | 25,75 | 25,30 | 25,45 | -0,20% | 13.684,00 |
| 22.10.2024 | 25,65 | 25,90 | 25,50 | 25,50 | -1,35% | 12.115,00 |
| 21.10.2024 | 25,80 | 25,85 | 25,70 | 25,85 | 0,00% | 15.243,00 |
| 18.10.2024 | 25,20 | 25,85 | 25,20 | 25,85 | 2,38% | 24.204,00 |
| 17.10.2024 | 24,35 | 25,40 | 24,35 | 25,25 | 1,41% | 13.143,00 |
| 16.10.2024 | 25,15 | 25,30 | 24,85 | 24,90 | -0,50% | 41.682,00 |
| 15.10.2024 | 24,75 | 25,03 | 24,48 | 25,03 | 1,11% | - |
| 14.10.2024 | 25,00 | 25,00 | 24,75 | 24,75 | -1,00% | 8.562,00 |
| 11.10.2024 | 25,00 | 25,20 | 24,80 | 25,00 | -0,20% | 16.036,00 |
| 10.10.2024 | 24,80 | 25,10 | 24,80 | 25,05 | 0,80% | 13.981,00 |
| 09.10.2024 | 24,50 | 25,05 | 24,50 | 24,85 | 0,61% | 12.423,00 |
| 08.10.2024 | 24,90 | 25,05 | 24,60 | 24,70 | -0,80% | 12.346,00 |
| 07.10.2024 | 24,95 | 25,20 | 24,80 | 24,90 | -0,20% | 13.843,00 |
| 04.10.2024 | 24,75 | 25,15 | 24,50 | 24,95 | 0,20% | 23.373,00 |
| 03.10.2024 | 25,30 | 25,45 | 24,85 | 24,90 | -1,58% | 11.657,00 |
| 02.10.2024 | 25,20 | 25,40 | 25,05 | 25,30 | 0,40% | 11.361,00 |
| 01.10.2024 | 25,50 | 25,70 | 25,10 | 25,20 | -1,37% | 16.513,00 |
| 30.09.2024 | 25,75 | 25,75 | 25,40 | 25,55 | -0,20% | 22.552,00 |
| 27.09.2024 | 25,40 | 25,70 | 25,40 | 25,60 | 0,79% | 17.665,00 |
| 26.09.2024 | 25,00 | 25,40 | 24,95 | 25,40 | 1,80% | 22.213,00 |
| 25.09.2024 | 24,50 | 24,95 | 24,50 | 24,95 | 1,22% | 15.087,00 |
| 24.09.2024 | 24,85 | 24,95 | 24,65 | 24,65 | -0,40% | 14.961,00 |
| 23.09.2024 | 24,45 | 24,75 | 24,35 | 24,75 | 1,23% | 13.231,00 |
| 20.09.2024 | 24,80 | 24,90 | 24,35 | 24,45 | -1,61% | 36.940,00 |
| 19.09.2024 | 24,85 | 25,00 | 24,70 | 24,85 | 0,40% | 22.995,00 |
| 18.09.2024 | 24,35 | 24,80 | 24,35 | 24,75 | 1,02% | 18.770,00 |
| 17.09.2024 | 24,35 | 24,60 | 24,35 | 24,50 | 0,62% | 21.478,00 |
| 16.09.2024 | 24,60 | 24,60 | 24,30 | 24,35 | -1,02% | 12.991,00 |
| 13.09.2024 | 24,60 | 24,90 | 24,45 | 24,60 | 0,00% | 41.947,00 |
| 12.09.2024 | 24,50 | 24,75 | 24,30 | 24,60 | 0,82% | 28.328,00 |
| 11.09.2024 | 24,40 | 24,60 | 24,30 | 24,40 | 0,00% | 28.894,00 |
| 10.09.2024 | 24,50 | 24,70 | 24,25 | 24,40 | -0,20% | 25.639,00 |
| 09.09.2024 | 24,35 | 24,70 | 24,25 | 24,45 | 0,62% | 40.965,00 |
| 06.09.2024 | 24,50 | 24,70 | 24,20 | 24,30 | -1,62% | 24.587,00 |
| 05.09.2024 | 24,65 | 24,85 | 24,50 | 24,70 | 0,20% | 51.737,00 |
| 04.09.2024 | 24,60 | 24,70 | 24,20 | 24,65 | 0,00% | 15.085,00 |
| 03.09.2024 | 24,70 | 24,70 | 24,35 | 24,65 | -0,20% | 14.969,00 |
| 02.09.2024 | 24,80 | 24,80 | 24,50 | 24,70 | -0,40% | 16.338,00 |
| 30.08.2024 | 24,35 | 24,80 | 24,25 | 24,80 | 2,06% | 26.862,00 |
| 29.08.2024 | 24,20 | 24,40 | 24,05 | 24,30 | -0,21% | 17.240,00 |
| 28.08.2024 | 24,45 | 24,45 | 24,15 | 24,35 | -0,41% | 15.784,00 |
| 27.08.2024 | 24,20 | 24,45 | 24,00 | 24,45 | 1,24% | 15.799,00 |
| 26.08.2024 | 23,85 | 24,30 | 23,85 | 24,15 | 1,26% | 21.988,00 |
| 23.08.2024 | 24,00 | 24,25 | 23,65 | 23,85 | -1,45% | 19.067,00 |
| 22.08.2024 | 23,20 | 24,20 | 23,15 | 24,20 | 2,54% | 29.313,00 |
| 21.08.2024 | 23,05 | 24,50 | 23,00 | 23,60 | -2,88% | 56.121,00 |
| 20.08.2024 | 24,40 | 24,45 | 24,30 | 24,30 | -0,21% | 9.322,00 |
| 19.08.2024 | 24,30 | 24,45 | 24,25 | 24,35 | 0,62% | 10.210,00 |
| 16.08.2024 | 24,00 | 24,30 | 23,90 | 24,20 | 0,83% | 19.224,00 |
| 15.08.2024 | 23,85 | 24,00 | 23,50 | 24,00 | 1,27% | 14.883,00 |
| 14.08.2024 | 23,55 | 23,75 | 23,45 | 23,70 | 0,85% | 11.285,00 |
| 13.08.2024 | 23,60 | 23,60 | 23,15 | 23,50 | 0,43% | 9.622,00 |
| 12.08.2024 | 23,60 | 23,65 | 23,25 | 23,40 | 0,21% | 15.711,00 |
| 09.08.2024 | 23,20 | 23,45 | 23,15 | 23,35 | 1,74% | 20.266,00 |
| 08.08.2024 | 23,00 | 23,00 | 22,65 | 22,95 | 0,22% | 23.629,00 |
| 07.08.2024 | 22,45 | 23,00 | 22,45 | 22,90 | 2,00% | 17.966,00 |
| 06.08.2024 | 22,40 | 22,80 | 22,20 | 22,45 | 1,13% | 36.068,00 |
| 05.08.2024 | 23,00 | 23,00 | 21,65 | 22,20 | -3,90% | 44.950,00 |
| 02.08.2024 | 23,75 | 23,75 | 23,10 | 23,10 | -2,94% | 16.955,00 |
| 01.08.2024 | 24,60 | 24,60 | 23,75 | 23,80 | -3,45% | 25.969,00 |
| 31.07.2024 | 24,65 | 24,85 | 24,55 | 24,65 | -0,40% | 24.952,00 |
| 30.07.2024 | 24,20 | 24,75 | 24,20 | 24,75 | 0,81% | 12.274,00 |
| 29.07.2024 | 24,50 | 24,60 | 24,35 | 24,55 | 0,61% | 10.461,00 |
| 26.07.2024 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | 13.030,00 |
| 25.07.2024 | 24,40 | 24,40 | 24,00 | 24,30 | -1,42% | 16.722,00 |
| 24.07.2024 | 24,40 | 24,75 | 24,40 | 24,65 | 0,41% | 16.764,00 |
| 23.07.2024 | 24,80 | 24,80 | 24,45 | 24,55 | -1,01% | 11.817,00 |
| 22.07.2024 | 24,75 | 24,90 | 24,70 | 24,80 | 0,40% | 15.738,00 |
| 19.07.2024 | 24,90 | 24,90 | 24,65 | 24,70 | -0,80% | 15.089,00 |
| 18.07.2024 | 24,70 | 24,90 | 24,45 | 24,90 | 0,81% | 39.747,00 |