19,860€
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20,15 | 20,15 | 19,84 | 19,86 | -0,95% | 12.790,00 |
| 28.09.2026 | 20,30 | 20,50 | 20,05 | 20,05 | -1,23% | 16.007,00 |
| 25.09.2026 | 20,40 | 20,50 | 20,20 | 20,30 | 0,00% | 19.383,00 |
| 24.09.2026 | 20,50 | 20,75 | 20,30 | 20,30 | -1,22% | 10.401,00 |
| 23.09.2026 | 21,10 | 21,15 | 20,50 | 20,55 | -2,61% | 9.678,00 |
| 22.09.2026 | 20,40 | 21,25 | 20,40 | 21,10 | 3,43% | 12.282,00 |
| 21.09.2026 | 20,45 | 20,65 | 20,40 | 20,40 | -0,49% | 10.009,00 |
| 18.09.2026 | 20,90 | 20,90 | 20,45 | 20,50 | -2,38% | 33.311,00 |
| 17.09.2026 | 20,80 | 21,10 | 20,80 | 21,00 | 0,48% | 7.716,00 |
| 16.09.2026 | 21,20 | 21,20 | 20,90 | 20,90 | -0,24% | 14.570,00 |
| 15.09.2026 | 21,00 | 21,05 | 20,70 | 20,95 | -0,71% | 10.625,00 |
| 14.09.2026 | 21,00 | 21,25 | 20,85 | 21,10 | -0,47% | 9.383,00 |
| 11.09.2026 | 21,80 | 21,80 | 20,90 | 21,20 | -2,75% | 13.611,00 |
| 10.09.2026 | 22,30 | 22,30 | 21,80 | 21,80 | -2,02% | 6.735,00 |
| 09.09.2026 | 22,65 | 22,65 | 21,70 | 22,25 | 2,30% | 10.011,00 |
| 08.09.2026 | 21,70 | 21,95 | 21,60 | 21,75 | 0,00% | 7.399,00 |
| 07.09.2026 | 22,15 | 22,20 | 21,65 | 21,75 | -2,47% | 6.209,00 |
| 04.09.2026 | 22,00 | 22,30 | 21,90 | 22,30 | 0,68% | 9.401,00 |
| 03.09.2026 | 22,20 | 22,25 | 21,95 | 22,15 | -0,45% | 12.542,00 |
| 02.09.2026 | 22,25 | 22,55 | 22,15 | 22,25 | -1,77% | 10.182,00 |
| 01.09.2026 | 22,80 | 23,20 | 22,35 | 22,65 | -1,31% | 17.155,00 |
| 31.08.2026 | 23,10 | 23,10 | 22,00 | 22,95 | -1,50% | 72.171,00 |
| 28.08.2026 | 23,35 | 23,65 | 23,15 | 23,30 | -2,31% | 18.957,00 |
| 27.08.2026 | 22,65 | 24,15 | 22,65 | 23,85 | 10,16% | 79.475,00 |
| 26.08.2026 | 21,95 | 22,45 | 21,50 | 21,65 | 4,09% | 29.396,00 |
| 25.08.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,73% | 13.603,00 |
| 24.08.2026 | 20,85 | 21,00 | 20,35 | 20,65 | -0,96% | 17.304,00 |
| 21.08.2026 | 21,25 | 21,25 | 20,75 | 20,85 | 0,24% | 13.350,00 |
| 20.08.2026 | 20,60 | 20,90 | 20,60 | 20,80 | 0,48% | 8.435,00 |
| 19.08.2026 | 20,55 | 20,85 | 20,35 | 20,70 | 0,49% | 8.266,00 |
| 18.08.2026 | 20,80 | 20,80 | 20,55 | 20,60 | -1,20% | 8.475,00 |
| 17.08.2026 | 21,20 | 21,20 | 20,80 | 20,85 | -1,18% | 7.427,00 |
| 14.08.2026 | 20,90 | 21,15 | 20,75 | 21,10 | 1,20% | 9.345,00 |
| 13.08.2026 | 21,30 | 21,30 | 20,80 | 20,85 | -2,11% | 13.805,00 |
| 12.08.2026 | 21,65 | 21,65 | 21,20 | 21,30 | -0,93% | 8.859,00 |
| 11.08.2026 | 21,50 | 21,70 | 21,20 | 21,50 | -0,46% | 12.411,00 |
| 10.08.2026 | 21,55 | 21,70 | 21,45 | 21,60 | 0,23% | 6.064,00 |
| 07.08.2026 | 21,80 | 22,05 | 21,55 | 21,55 | -1,15% | 14.131,00 |
| 06.08.2026 | 21,80 | 21,95 | 21,60 | 21,80 | 0,93% | 6.358,00 |
| 05.08.2026 | 21,55 | 21,75 | 21,45 | 21,60 | 0,70% | 5.721,00 |
| 04.08.2026 | 21,65 | 21,90 | 21,40 | 21,45 | -0,46% | 7.635,00 |
| 03.08.2026 | 21,30 | 21,95 | 21,30 | 21,55 | 0,94% | 15.620,00 |
| 31.07.2026 | 21,20 | 21,45 | 21,10 | 21,35 | 0,71% | 21.257,00 |
| 30.07.2026 | 20,75 | 21,35 | 20,75 | 21,20 | 1,92% | 11.339,00 |
| 29.07.2026 | 21,00 | 21,15 | 20,80 | 20,80 | -0,95% | 18.110,00 |
| 28.07.2026 | 20,55 | 21,00 | 20,55 | 21,00 | 2,19% | 9.933,00 |
| 27.07.2026 | 20,80 | 21,00 | 20,55 | 20,55 | -1,20% | 7.299,00 |
| 24.07.2026 | 20,70 | 21,00 | 20,65 | 20,80 | 0,73% | 4.247,00 |
| 23.07.2026 | 21,00 | 21,05 | 20,65 | 20,65 | -1,20% | 6.300,00 |
| 22.07.2026 | 20,55 | 21,10 | 20,50 | 20,90 | 1,95% | 14.878,00 |
| 21.07.2026 | 20,70 | 20,75 | 20,45 | 20,50 | -0,97% | 12.092,00 |
| 20.07.2026 | 21,20 | 21,25 | 20,60 | 20,70 | -3,04% | 9.553,00 |
| 17.07.2026 | 21,20 | 21,50 | 20,85 | 21,35 | 1,18% | 16.279,00 |
| 16.07.2026 | 20,90 | 21,40 | 20,30 | 21,10 | 3,18% | 25.200,00 |
| 15.07.2026 | 20,25 | 20,60 | 20,25 | 20,45 | 0,00% | 15.373,00 |
| 14.07.2026 | 20,50 | 20,70 | 20,45 | 20,45 | -0,49% | 10.247,00 |
| 13.07.2026 | 20,10 | 20,70 | 20,05 | 20,55 | 2,49% | 17.095,00 |
| 10.07.2026 | 20,40 | 20,40 | 20,05 | 20,05 | 0,75% | 8.899,00 |
| 09.07.2026 | 20,00 | 20,25 | 19,74 | 19,90 | 0,51% | 8.809,00 |
| 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 |