19,860€
-1,54%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 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% | - |
| 09.03.2026 | 24,83 | 26,00 | 24,63 | 25,80 | 0,19% | - |
| 06.03.2026 | 26,10 | 26,10 | 25,35 | 25,75 | -0,58% | - |
| 05.03.2026 | 25,75 | 26,23 | 25,55 | 25,90 | 0,00% | - |
| 04.03.2026 | 25,35 | 26,00 | 25,30 | 25,90 | 0,97% | - |
| 03.03.2026 | 25,95 | 26,00 | 25,33 | 25,65 | -2,47% | - |
| 02.03.2026 | 26,18 | 26,93 | 26,03 | 26,30 | -1,68% | - |
| 27.02.2026 | 26,65 | 26,90 | 26,35 | 26,75 | 0,38% | - |
| 26.02.2026 | 27,00 | 27,05 | 26,43 | 26,65 | -1,48% | - |
| 25.02.2026 | 27,10 | 27,23 | 26,88 | 27,05 | -0,37% | - |
| 24.02.2026 | 26,95 | 27,43 | 26,73 | 27,15 | 0,93% | - |
| 23.02.2026 | 26,90 | 27,05 | 26,68 | 26,90 | -0,74% | 15,00 |
| 20.02.2026 | 26,80 | 27,10 | 26,75 | 27,10 | 0,74% | - |
| 19.02.2026 | 27,05 | 27,10 | 26,63 | 26,90 | -0,55% | - |
| 18.02.2026 | 27,25 | 27,30 | 26,75 | 27,05 | -0,73% | - |
| 17.02.2026 | 27,30 | 27,40 | 26,95 | 27,25 | -0,73% | - |
| 16.02.2026 | 28,05 | 28,05 | 27,23 | 27,45 | -1,61% | - |
| 13.02.2026 | 28,30 | 28,30 | 27,50 | 27,90 | -1,06% | - |
| 12.02.2026 | 29,00 | 29,05 | 27,98 | 28,20 | -2,59% | - |
| 11.02.2026 | 28,10 | 29,05 | 28,03 | 28,95 | 3,02% | - |
| 10.02.2026 | 27,90 | 28,20 | 27,53 | 28,10 | 0,54% | - |
| 09.02.2026 | 28,00 | 28,05 | 27,65 | 27,95 | 0,00% | - |
| 06.02.2026 | 27,75 | 28,00 | 27,35 | 27,95 | 0,81% | - |
| 05.02.2026 | 28,15 | 28,15 | 27,38 | 27,73 | -1,16% | - |
| 04.02.2026 | 27,55 | 28,15 | 27,43 | 28,05 | 2,00% | - |
| 03.02.2026 | 27,35 | 27,55 | 27,10 | 27,50 | 0,36% | - |
| 02.02.2026 | 27,33 | 27,55 | 26,83 | 27,40 | -0,27% | - |
| 30.01.2026 | 27,60 | 27,85 | 26,58 | 27,48 | -0,63% | - |
| 29.01.2026 | 27,30 | 27,93 | 26,95 | 27,65 | 1,47% | - |
| 28.01.2026 | 26,95 | 27,35 | 26,73 | 27,25 | 1,49% | - |
| 27.01.2026 | 26,85 | 26,90 | 26,63 | 26,85 | 0,19% | - |
| 26.01.2026 | 26,85 | 26,90 | 26,43 | 26,80 | -0,19% | - |