26,650€
0,95%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 26,83 | 26,95 | 26,48 | 26,70 | -0,65% | - |
| 17.07.2025 | 26,58 | 26,88 | 26,40 | 26,88 | 1,03% | - |
| 16.07.2025 | 26,48 | 26,85 | 26,45 | 26,60 | 0,38% | - |
| 15.07.2025 | 26,78 | 26,93 | 26,45 | 26,50 | -1,12% | - |
| 14.07.2025 | 27,10 | 27,15 | 26,75 | 26,80 | -1,38% | - |
| 11.07.2025 | 26,83 | 27,18 | 26,75 | 27,18 | 1,12% | - |
| 10.07.2025 | 26,05 | 26,95 | 26,05 | 26,88 | 2,97% | - |
| 09.07.2025 | 26,05 | 26,25 | 25,93 | 26,10 | 0,10% | - |
| 08.07.2025 | 26,03 | 26,18 | 25,93 | 26,08 | 0,10% | - |
| 07.07.2025 | 26,10 | 26,18 | 25,98 | 26,05 | 0,19% | - |
| 04.07.2025 | 26,05 | 26,15 | 25,93 | 26,00 | -0,38% | - |
| 03.07.2025 | 26,00 | 26,43 | 26,00 | 26,10 | -0,57% | - |
| 02.07.2025 | 25,73 | 26,48 | 25,70 | 26,25 | 2,14% | - |
| 01.07.2025 | 25,35 | 25,75 | 25,28 | 25,70 | 1,48% | - |
| 30.06.2025 | 25,70 | 25,73 | 25,28 | 25,33 | -1,46% | - |
| 27.06.2025 | 25,85 | 26,00 | 25,58 | 25,70 | -0,58% | - |
| 26.06.2025 | 25,63 | 25,90 | 25,55 | 25,85 | 0,98% | - |
| 25.06.2025 | 25,43 | 25,90 | 25,33 | 25,60 | 0,59% | - |
| 24.06.2025 | 25,08 | 25,45 | 25,00 | 25,45 | 1,19% | - |
| 23.06.2025 | 25,30 | 25,30 | 24,88 | 25,15 | -0,20% | - |
| 20.06.2025 | 25,45 | 25,78 | 25,15 | 25,20 | -0,98% | - |
| 19.06.2025 | 25,53 | 25,65 | 25,35 | 25,45 | -0,78% | - |
| 18.06.2025 | 26,10 | 26,13 | 25,55 | 25,65 | -1,54% | - |
| 17.06.2025 | 26,30 | 26,40 | 25,95 | 26,05 | -0,38% | - |
| 16.06.2025 | 25,98 | 26,35 | 25,70 | 26,15 | 0,77% | - |
| 13.06.2025 | 25,45 | 26,10 | 25,15 | 25,95 | 1,57% | - |
| 12.06.2025 | 25,50 | 25,80 | 25,40 | 25,55 | 0,10% | - |
| 11.06.2025 | 25,90 | 26,20 | 25,35 | 25,53 | -2,58% | - |
| 10.06.2025 | 25,60 | 26,25 | 25,60 | 26,20 | 1,35% | - |
| 09.06.2025 | 25,10 | 26,08 | 25,10 | 25,85 | 1,77% | - |
| 06.06.2025 | 24,75 | 25,60 | 24,70 | 25,40 | 3,15% | - |
| 05.06.2025 | 26,20 | 26,20 | 24,60 | 24,63 | -6,01% | - |
| 04.06.2025 | 26,60 | 27,05 | 26,08 | 26,20 | -2,78% | - |
| 03.06.2025 | 26,93 | 27,25 | 26,53 | 26,95 | 0,37% | - |
| 02.06.2025 | 27,05 | 27,05 | 26,60 | 26,85 | -0,28% | - |
| 30.05.2025 | 26,83 | 27,15 | 26,68 | 26,93 | 0,47% | - |
| 29.05.2025 | 26,85 | 27,15 | 26,65 | 26,80 | -0,56% | - |
| 28.05.2025 | 26,80 | 27,00 | 26,55 | 26,95 | 0,37% | - |
| 27.05.2025 | 26,60 | 26,85 | 26,48 | 26,85 | 0,85% | - |
| 26.05.2025 | 26,30 | 26,83 | 26,30 | 26,63 | 0,95% | 400,00 |
| 23.05.2025 | 26,05 | 26,55 | 25,93 | 26,38 | 0,29% | - |
| 22.05.2025 | 26,48 | 26,55 | 26,08 | 26,30 | -0,47% | - |
| 21.05.2025 | 26,45 | 26,65 | 26,23 | 26,43 | -0,09% | - |
| 20.05.2025 | 25,63 | 26,53 | 25,48 | 26,45 | 2,92% | - |
| 19.05.2025 | 25,80 | 25,80 | 25,53 | 25,70 | -0,58% | - |
| 16.05.2025 | 26,00 | 26,15 | 25,65 | 25,85 | -0,67% | - |
| 15.05.2025 | 26,08 | 26,18 | 25,83 | 26,03 | 0,29% | - |
| 14.05.2025 | 25,60 | 26,13 | 25,58 | 25,95 | 1,47% | - |
| 13.05.2025 | 25,95 | 25,98 | 25,53 | 25,58 | -1,82% | - |
| 12.05.2025 | 26,40 | 26,90 | 25,58 | 26,05 | -1,70% | 100,00 |
| 09.05.2025 | 26,50 | 26,53 | 26,23 | 26,50 | 0,09% | - |
| 08.05.2025 | 26,50 | 26,60 | 26,20 | 26,48 | -0,09% | - |
| 07.05.2025 | 26,28 | 26,50 | 26,08 | 26,50 | 0,95% | 100,00 |
| 06.05.2025 | 26,13 | 26,35 | 25,83 | 26,25 | 0,19% | - |
| 05.05.2025 | 26,13 | 26,28 | 25,80 | 26,20 | -0,19% | - |
| 02.05.2025 | 25,95 | 26,40 | 25,90 | 26,25 | 1,16% | - |
| 30.04.2025 | 26,03 | 26,13 | 25,78 | 25,95 | -0,76% | 200,00 |
| 29.04.2025 | 25,73 | 26,25 | 25,70 | 26,15 | 1,36% | - |
| 28.04.2025 | 25,53 | 25,80 | 25,43 | 25,80 | 0,68% | - |
| 25.04.2025 | 25,15 | 25,65 | 25,15 | 25,63 | 1,89% | - |
| 24.04.2025 | 25,18 | 25,40 | 25,08 | 25,15 | -0,49% | - |
| 23.04.2025 | 25,53 | 25,55 | 25,13 | 25,28 | 0,40% | - |
| 22.04.2025 | 24,78 | 25,25 | 24,30 | 25,18 | 0,70% | - |
| 17.04.2025 | 25,20 | 25,25 | 24,85 | 25,00 | 0,10% | - |
| 16.04.2025 | 24,13 | 25,25 | 24,10 | 24,98 | 2,04% | - |
| 15.04.2025 | 24,00 | 24,58 | 23,75 | 24,48 | 1,77% | - |
| 14.04.2025 | 23,83 | 24,15 | 23,63 | 24,05 | 1,48% | - |
| 11.04.2025 | 23,43 | 23,78 | 22,93 | 23,70 | 1,50% | - |
| 10.04.2025 | 24,10 | 25,50 | 22,90 | 23,35 | -3,01% | - |
| 09.04.2025 | 22,40 | 24,23 | 22,38 | 24,08 | 5,48% | - |
| 08.04.2025 | 21,90 | 23,38 | 21,90 | 22,83 | 2,35% | - |
| 07.04.2025 | 22,95 | 23,05 | 21,35 | 22,30 | -4,29% | - |
| 04.04.2025 | 24,15 | 24,25 | 23,13 | 23,30 | -3,52% | - |
| 03.04.2025 | 24,55 | 24,55 | 23,85 | 24,15 | -1,93% | - |
| 02.04.2025 | 24,58 | 24,73 | 24,40 | 24,63 | 0,31% | - |
| 01.04.2025 | 24,68 | 24,85 | 24,43 | 24,55 | -0,61% | - |
| 31.03.2025 | 25,55 | 25,60 | 24,50 | 24,70 | -3,80% | - |
| 28.03.2025 | 26,23 | 26,35 | 24,95 | 25,68 | -2,38% | - |
| 27.03.2025 | 25,20 | 26,45 | 24,45 | 26,30 | 4,47% | - |
| 26.03.2025 | 23,35 | 25,30 | 23,13 | 25,18 | 7,47% | - |
| 25.03.2025 | 23,08 | 23,73 | 23,03 | 23,43 | 1,30% | - |
| 24.03.2025 | 24,15 | 24,18 | 22,93 | 23,13 | -4,05% | - |
| 21.03.2025 | 24,33 | 24,45 | 23,83 | 24,10 | -1,23% | - |
| 20.03.2025 | 24,03 | 24,53 | 24,03 | 24,40 | 1,35% | - |
| 19.03.2025 | 23,43 | 24,15 | 23,33 | 24,08 | 2,67% | - |
| 18.03.2025 | 23,20 | 23,50 | 23,20 | 23,45 | 0,43% | - |
| 17.03.2025 | 22,78 | 23,35 | 22,73 | 23,35 | 2,30% | - |
| 14.03.2025 | 22,45 | 22,90 | 22,35 | 22,83 | 2,01% | - |
| 13.03.2025 | 22,28 | 22,70 | 22,20 | 22,38 | 0,45% | - |
| 12.03.2025 | 22,05 | 22,60 | 22,05 | 22,28 | 0,45% | - |
| 11.03.2025 | 22,50 | 22,88 | 22,03 | 22,18 | -1,11% | - |
| 10.03.2025 | 22,23 | 22,55 | 22,13 | 22,43 | 0,90% | - |
| 07.03.2025 | 21,85 | 22,23 | 21,70 | 22,23 | 2,30% | - |
| 06.03.2025 | 21,23 | 21,88 | 21,23 | 21,73 | 2,36% | - |
| 05.03.2025 | 20,80 | 21,58 | 20,80 | 21,23 | 0,83% | - |
| 04.03.2025 | 21,40 | 21,65 | 21,00 | 21,05 | -1,98% | - |
| 03.03.2025 | 21,63 | 21,78 | 21,38 | 21,48 | 0,00% | - |
| 28.02.2025 | 21,80 | 21,83 | 21,38 | 21,48 | -1,26% | - |
| 27.02.2025 | 21,80 | 21,98 | 21,65 | 21,75 | -0,34% | - |
| 26.02.2025 | 21,55 | 21,90 | 21,55 | 21,83 | 0,92% | - |