17,450€
1,04%
Echtzeit-Aktienkurs TESSENDERLO GROUP P.S.
Bid:
Ask:
Aktienkurse zur TESSENDERLO GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,38 | 17,51 | 17,15 | 17,45 | 1,04% | - |
| 11.11.2026 | 17,13 | 17,38 | 17,13 | 17,27 | 0,82% | - |
| 10.11.2026 | 17,47 | 17,86 | 17,13 | 17,13 | -1,95% | - |
| 09.11.2026 | 17,68 | 17,72 | 17,47 | 17,47 | -0,91% | - |
| 06.11.2026 | 17,95 | 17,95 | 17,45 | 17,63 | -1,78% | - |
| 05.11.2026 | 17,56 | 18,10 | 17,56 | 17,95 | 1,82% | - |
| 04.11.2026 | 17,39 | 17,81 | 17,39 | 17,63 | 1,38% | - |
| 03.11.2026 | 17,34 | 17,73 | 17,28 | 17,39 | -0,69% | - |
| 02.11.2026 | 17,17 | 17,61 | 17,11 | 17,51 | 1,98% | - |
| 30.10.2026 | 17,07 | 17,17 | 16,91 | 17,17 | 0,59% | - |
| 29.10.2026 | 17,20 | 17,20 | 16,96 | 17,07 | 0,00% | - |
| 28.10.2026 | 17,20 | 17,28 | 16,96 | 17,07 | 0,59% | - |
| 27.10.2026 | 17,21 | 17,25 | 16,96 | 16,97 | -1,39% | - |
| 26.10.2026 | 17,64 | 17,65 | 17,21 | 17,21 | -1,83% | - |
| 23.10.2026 | 17,31 | 17,78 | 17,31 | 17,53 | 1,27% | - |
| 22.10.2026 | 18,03 | 18,05 | 17,27 | 17,31 | -3,99% | 13,00 |
| 21.10.2026 | 17,90 | 18,29 | 17,84 | 18,03 | -0,11% | - |
| 20.10.2026 | 17,89 | 18,08 | 17,67 | 18,05 | 0,89% | 2.700,00 |
| 19.10.2026 | 18,31 | 18,40 | 17,82 | 17,89 | -2,29% | - |
| 16.10.2026 | 19,09 | 19,10 | 18,31 | 18,31 | -4,09% | 4.201,00 |
| 15.10.2026 | 19,09 | 19,09 | 19,09 | 19,09 | -4,36% | - |
| 14.10.2026 | 20,01 | 20,26 | 19,94 | 19,96 | -0,22% | - |
| 13.10.2026 | 20,05 | 20,15 | 19,96 | 20,01 | -0,22% | - |
| 12.10.2026 | 20,11 | 20,21 | 19,94 | 20,05 | -0,27% | - |
| 09.10.2026 | 20,30 | 20,45 | 19,99 | 20,11 | 0,00% | 12,00 |
| 08.10.2026 | 19,81 | 20,17 | 19,52 | 20,11 | 1,51% | - |
| 07.10.2026 | 20,30 | 20,30 | 19,77 | 19,81 | -2,44% | - |
| 06.10.2026 | 19,63 | 20,30 | 19,63 | 20,30 | 3,41% | - |
| 05.10.2026 | 19,61 | 19,97 | 19,61 | 19,63 | 0,10% | - |
| 02.10.2026 | 19,61 | 19,86 | 19,61 | 19,61 | 0,00% | - |
| 01.10.2026 | 20,30 | 20,30 | 19,61 | 19,61 | -3,40% | - |
| 30.09.2026 | 19,86 | 20,33 | 19,86 | 20,30 | 2,22% | 459,00 |
| 29.09.2026 | 20,05 | 20,22 | 19,86 | 19,86 | -1,54% | - |
| 28.09.2026 | 20,30 | 20,48 | 20,15 | 20,17 | -0,76% | - |
| 25.09.2026 | 20,30 | 20,40 | 20,30 | 20,33 | 0,12% | - |
| 24.09.2026 | 20,55 | 20,85 | 20,30 | 20,30 | -1,22% | - |
| 23.09.2026 | 21,10 | 21,25 | 20,55 | 20,55 | -2,61% | - |
| 22.09.2026 | 20,40 | 21,20 | 20,40 | 21,10 | 3,43% | - |
| 21.09.2026 | 20,30 | 20,65 | 20,30 | 20,40 | -0,49% | - |
| 18.09.2026 | 21,00 | 21,08 | 20,48 | 20,50 | -2,38% | - |
| 17.09.2026 | 21,05 | 21,08 | 20,85 | 21,00 | 0,36% | - |
| 16.09.2026 | 20,95 | 21,35 | 20,88 | 20,93 | -0,12% | - |
| 15.09.2026 | 21,10 | 21,10 | 20,75 | 20,95 | -0,71% | - |
| 14.09.2026 | 21,20 | 21,28 | 20,88 | 21,10 | -0,47% | - |
| 11.09.2026 | 21,80 | 21,80 | 20,93 | 21,20 | -2,75% | - |
| 10.09.2026 | 22,25 | 22,40 | 21,80 | 21,80 | -2,02% | - |
| 09.09.2026 | 21,75 | 22,68 | 21,75 | 22,25 | 2,30% | - |
| 08.09.2026 | 21,75 | 21,93 | 21,63 | 21,75 | 0,00% | - |
| 07.09.2026 | 22,20 | 22,25 | 21,65 | 21,75 | -2,47% | - |
| 04.09.2026 | 22,15 | 22,33 | 21,90 | 22,30 | 0,68% | - |
| 03.09.2026 | 22,25 | 22,35 | 22,00 | 22,15 | -0,45% | - |
| 02.09.2026 | 22,65 | 22,65 | 22,20 | 22,25 | -1,77% | - |
| 01.09.2026 | 22,95 | 23,13 | 22,33 | 22,65 | -1,31% | - |
| 31.08.2026 | 23,30 | 23,30 | 22,20 | 22,95 | -1,50% | 1.260,00 |
| 28.08.2026 | 23,85 | 23,85 | 23,15 | 23,30 | -2,31% | - |
| 27.08.2026 | 21,65 | 24,13 | 21,65 | 23,85 | 10,16% | 8.600,00 |
| 26.08.2026 | 20,80 | 22,40 | 20,80 | 21,65 | 4,09% | 120,00 |
| 25.08.2026 | 20,70 | 20,98 | 20,68 | 20,80 | 0,73% | - |
| 24.08.2026 | 20,85 | 20,95 | 20,40 | 20,65 | -0,96% | - |
| 21.08.2026 | 20,80 | 21,03 | 20,78 | 20,85 | 0,24% | - |
| 20.08.2026 | 20,70 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 19.08.2026 | 20,60 | 20,78 | 20,45 | 20,70 | -3,04% | - |
| 05.05.2026 | 21,10 | 21,45 | 21,00 | 21,35 | 1,55% | - |
| 04.05.2026 | 21,50 | 21,50 | 20,93 | 21,03 | -1,75% | - |
| 30.04.2026 | 21,20 | 21,53 | 21,00 | 21,40 | 0,00% | - |
| 29.04.2026 | 21,55 | 21,68 | 21,33 | 21,40 | 0,00% | - |
| 28.04.2026 | 21,35 | 21,53 | 21,25 | 21,40 | 0,00% | - |
| 27.04.2026 | 21,10 | 21,45 | 20,85 | 21,40 | 0,71% | - |
| 24.04.2026 | 20,90 | 21,30 | 20,88 | 21,25 | 1,67% | - |
| 23.04.2026 | 21,10 | 21,28 | 20,55 | 20,90 | -1,65% | - |
| 22.04.2026 | 21,15 | 21,35 | 20,98 | 21,25 | 1,80% | - |
| 21.04.2026 | 21,30 | 21,45 | 20,85 | 20,88 | -1,76% | - |
| 20.04.2026 | 21,23 | 21,55 | 21,10 | 21,25 | -1,16% | - |
| 17.04.2026 | 21,15 | 21,75 | 21,08 | 21,50 | 1,90% | - |
| 16.04.2026 | 21,10 | 21,25 | 20,90 | 21,10 | 0,48% | - |
| 15.04.2026 | 21,15 | 21,35 | 20,90 | 21,00 | -1,18% | - |
| 14.04.2026 | 21,40 | 21,45 | 21,20 | 21,25 | -0,93% | - |
| 13.04.2026 | 21,18 | 21,45 | 21,13 | 21,45 | -0,23% | - |
| 10.04.2026 | 21,30 | 21,73 | 21,15 | 21,50 | 0,94% | - |
| 09.04.2026 | 21,15 | 21,40 | 20,95 | 21,30 | 0,00% | 348,00 |
| 08.04.2026 | 21,63 | 21,68 | 20,47 | 21,30 | 2,90% | 5.375,00 |
| 07.04.2026 | 20,55 | 20,80 | 20,22 | 20,70 | 0,24% | - |
| 02.04.2026 | 20,14 | 20,65 | 20,12 | 20,65 | -0,48% | - |
| 01.04.2026 | 19,90 | 20,80 | 19,90 | 20,75 | 3,59% | - |
| 31.03.2026 | 20,12 | 20,12 | 19,41 | 20,03 | 1,14% | 565,00 |
| 30.03.2026 | 20,60 | 20,70 | 19,61 | 19,81 | -3,15% | - |
| 27.03.2026 | 21,75 | 21,88 | 20,45 | 20,45 | -5,76% | 5.278,00 |
| 26.03.2026 | 23,55 | 23,70 | 21,53 | 21,70 | -12,15% | - |
| 25.03.2026 | 24,55 | 24,90 | 24,48 | 24,70 | 0,41% | - |
| 24.03.2026 | 24,05 | 24,70 | 23,83 | 24,60 | 1,23% | - |
| 23.03.2026 | 23,83 | 24,50 | 22,85 | 24,30 | 0,52% | - |
| 20.03.2026 | 24,70 | 24,85 | 23,98 | 24,18 | -2,13% | - |
| 19.03.2026 | 25,50 | 25,50 | 24,35 | 24,70 | -1,20% | 60,00 |
| 18.03.2026 | 25,90 | 25,90 | 25,00 | 25,00 | -2,34% | - |
| 17.03.2026 | 25,25 | 25,73 | 25,15 | 25,60 | 0,59% | - |
| 16.03.2026 | 25,85 | 25,85 | 25,23 | 25,45 | -0,20% | - |
| 13.03.2026 | 25,80 | 26,00 | 25,50 | 25,50 | -1,54% | - |
| 12.03.2026 | 25,20 | 26,23 | 25,20 | 25,90 | 1,57% | - |
| 11.03.2026 | 25,25 | 25,68 | 25,00 | 25,50 | 1,19% | - |
| 10.03.2026 | 25,65 | 25,95 | 25,10 | 25,20 | -2,33% | - |