19,905€
0,53%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,72 | 20,21 | 19,72 | 19,79 | -0,05% | - |
| 08.07.2026 | 20,10 | 20,45 | 19,80 | 19,80 | -2,22% | 17.174,00 |
| 07.07.2026 | 20,25 | 20,65 | 20,05 | 20,25 | 0,25% | 18.576,00 |
| 06.07.2026 | 20,50 | 20,75 | 20,15 | 20,20 | -0,74% | 13.187,00 |
| 03.07.2026 | 20,30 | 20,65 | 20,10 | 20,35 | 0,25% | 16.511,00 |
| 02.07.2026 | 20,55 | 21,00 | 20,20 | 20,30 | -2,17% | 21.957,00 |
| 01.07.2026 | 19,40 | 20,85 | 19,40 | 20,75 | 7,29% | 33.513,00 |
| 30.06.2026 | 19,38 | 19,58 | 19,30 | 19,34 | -0,10% | 16.190,00 |
| 29.06.2026 | 19,90 | 19,98 | 19,36 | 19,36 | -2,12% | 14.062,00 |
| 26.06.2026 | 20,00 | 20,10 | 19,56 | 19,78 | -0,50% | 6.864,00 |
| 25.06.2026 | 19,92 | 20,20 | 19,74 | 19,88 | 0,10% | 11.266,00 |
| 24.06.2026 | 19,94 | 20,25 | 19,80 | 19,86 | -0,10% | 7.755,00 |
| 23.06.2026 | 20,20 | 20,45 | 19,82 | 19,88 | -1,58% | 13.527,00 |
| 22.06.2026 | 20,55 | 20,65 | 20,20 | 20,20 | -2,42% | 12.342,00 |
| 19.06.2026 | 20,60 | 20,85 | 20,45 | 20,70 | 0,49% | 15.978,00 |
| 18.06.2026 | 20,60 | 20,85 | 20,30 | 20,60 | 0,00% | 14.212,00 |
| 17.06.2026 | 20,25 | 20,60 | 20,25 | 20,60 | 1,48% | 7.026,00 |
| 16.06.2026 | 20,45 | 20,80 | 20,20 | 20,30 | -0,73% | 13.797,00 |
| 15.06.2026 | 20,65 | 20,90 | 20,30 | 20,45 | 0,49% | 8.518,00 |
| 12.06.2026 | 20,20 | 20,45 | 20,10 | 20,35 | 2,36% | 21.590,00 |
| 11.06.2026 | 19,74 | 20,05 | 19,62 | 19,88 | 1,33% | 13.355,00 |
| 10.06.2026 | 19,72 | 19,94 | 19,60 | 19,62 | -0,41% | 11.322,00 |
| 09.06.2026 | 20,00 | 20,15 | 19,70 | 19,70 | -1,50% | 12.689,00 |
| 08.06.2026 | 20,40 | 20,40 | 19,90 | 20,00 | -2,44% | 15.871,00 |
| 05.06.2026 | 20,70 | 20,95 | 20,40 | 20,50 | -0,97% | 13.090,00 |
| 04.06.2026 | 20,90 | 20,90 | 20,55 | 20,70 | 0,73% | 7.652,00 |
| 03.06.2026 | 21,35 | 21,35 | 20,45 | 20,55 | -6,38% | 22.683,00 |
| 02.06.2026 | 21,50 | 21,95 | 21,35 | 21,95 | 2,09% | 58.184,00 |
| 01.06.2026 | 21,60 | 21,95 | 21,35 | 21,50 | -2,27% | 17.467,00 |
| 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 |