20,165€
3,30%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 19,90 | 20,11 | 19,90 | 20,08 | 0,45% | - |
| 31.03.2026 | 20,11 | 20,11 | 19,40 | 19,99 | 0,81% | - |
| 30.03.2026 | 20,50 | 20,70 | 19,60 | 19,83 | -3,06% | 5.300,00 |
| 27.03.2026 | 21,80 | 21,88 | 20,45 | 20,45 | -5,76% | - |
| 26.03.2026 | 23,50 | 23,70 | 21,55 | 21,70 | -12,15% | 7.700,00 |
| 25.03.2026 | 24,55 | 24,88 | 24,50 | 24,70 | 0,41% | - |
| 24.03.2026 | 24,05 | 24,70 | 23,83 | 24,60 | 1,13% | - |
| 23.03.2026 | 23,78 | 24,50 | 22,85 | 24,33 | 0,62% | - |
| 20.03.2026 | 24,65 | 24,78 | 23,98 | 24,18 | -2,13% | - |
| 19.03.2026 | 25,50 | 25,50 | 24,35 | 24,70 | -1,40% | - |
| 18.03.2026 | 25,90 | 25,90 | 25,00 | 25,05 | -1,96% | - |
| 17.03.2026 | 25,20 | 25,75 | 25,15 | 25,55 | 0,39% | - |
| 16.03.2026 | 25,80 | 25,85 | 25,25 | 25,45 | -0,20% | - |
| 13.03.2026 | 25,85 | 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 | 25,70 | 25,00 | 25,50 | 1,29% | - |
| 10.03.2026 | 25,70 | 25,95 | 25,10 | 25,18 | -2,42% | 5.425,00 |
| 09.03.2026 | 24,78 | 26,00 | 24,63 | 25,80 | 0,39% | - |
| 06.03.2026 | 26,10 | 26,10 | 25,35 | 25,70 | -0,87% | - |
| 05.03.2026 | 25,70 | 26,23 | 25,58 | 25,93 | -0,10% | - |
| 04.03.2026 | 25,40 | 26,00 | 25,30 | 25,95 | 0,97% | - |
| 03.03.2026 | 25,95 | 26,00 | 25,35 | 25,70 | -2,93% | - |
| 02.03.2026 | 26,25 | 26,93 | 26,03 | 26,48 | -0,94% | - |
| 27.02.2026 | 26,65 | 26,90 | 26,38 | 26,73 | 0,85% | - |
| 26.02.2026 | 27,00 | 27,05 | 26,40 | 26,50 | -2,12% | - |
| 25.02.2026 | 27,10 | 27,23 | 26,90 | 27,08 | -0,09% | - |
| 24.02.2026 | 26,90 | 27,45 | 26,73 | 27,10 | 0,74% | - |
| 23.02.2026 | 26,90 | 27,05 | 26,70 | 26,90 | -0,65% | - |
| 20.02.2026 | 26,95 | 27,15 | 26,75 | 27,08 | 0,74% | - |
| 19.02.2026 | 27,10 | 27,10 | 26,65 | 26,88 | -0,65% | - |
| 18.02.2026 | 27,30 | 27,30 | 26,75 | 27,05 | -0,73% | - |
| 17.02.2026 | 27,30 | 27,43 | 26,95 | 27,25 | -0,73% | - |
| 16.02.2026 | 27,95 | 28,05 | 27,25 | 27,45 | -1,61% | - |
| 13.02.2026 | 28,20 | 28,30 | 27,50 | 27,90 | -0,36% | - |
| 12.02.2026 | 29,00 | 29,05 | 27,95 | 28,00 | -2,95% | - |
| 11.02.2026 | 28,15 | 28,90 | 28,00 | 28,85 | 2,85% | - |
| 10.02.2026 | 27,90 | 28,20 | 27,63 | 28,05 | 0,36% | - |
| 09.02.2026 | 28,05 | 28,05 | 27,65 | 27,95 | -0,09% | - |
| 06.02.2026 | 27,75 | 27,98 | 27,38 | 27,98 | 0,72% | - |
| 05.02.2026 | 28,10 | 28,15 | 27,38 | 27,78 | -1,16% | - |
| 04.02.2026 | 27,55 | 28,15 | 27,45 | 28,10 | 3,12% | - |
| 03.02.2026 | 27,45 | 27,55 | 27,15 | 27,25 | -0,55% | - |
| 02.02.2026 | 27,33 | 27,58 | 26,83 | 27,40 | -0,27% | - |
| 30.01.2026 | 27,78 | 27,85 | 26,58 | 27,48 | -0,63% | - |
| 29.01.2026 | 27,30 | 27,93 | 26,98 | 27,65 | 1,37% | - |
| 28.01.2026 | 27,00 | 27,35 | 26,73 | 27,28 | 1,68% | - |
| 27.01.2026 | 26,85 | 26,93 | 26,60 | 26,83 | 0,09% | - |
| 26.01.2026 | 26,85 | 26,93 | 26,45 | 26,80 | 0,75% | - |
| 23.01.2026 | 26,70 | 26,90 | 26,15 | 26,60 | 0,19% | - |
| 22.01.2026 | 26,15 | 26,75 | 26,05 | 26,55 | 2,91% | - |
| 21.01.2026 | 25,43 | 26,10 | 25,25 | 25,80 | 1,78% | - |
| 20.01.2026 | 26,00 | 26,00 | 25,35 | 25,35 | -2,50% | - |
| 19.01.2026 | 26,43 | 26,43 | 25,95 | 26,00 | -1,52% | - |
| 16.01.2026 | 26,70 | 27,05 | 26,40 | 26,40 | -1,58% | - |
| 15.01.2026 | 25,78 | 26,83 | 25,50 | 26,83 | 3,17% | - |
| 14.01.2026 | 25,88 | 26,05 | 25,13 | 26,00 | -0,19% | - |
| 13.01.2026 | 25,73 | 26,05 | 25,58 | 26,05 | 0,97% | - |
| 12.01.2026 | 26,13 | 26,15 | 25,50 | 25,80 | -0,39% | - |
| 09.01.2026 | 25,83 | 26,15 | 25,70 | 25,90 | -0,19% | - |
| 08.01.2026 | 26,18 | 26,20 | 25,53 | 25,95 | -0,95% | - |
| 07.01.2026 | 26,18 | 26,35 | 25,88 | 26,20 | 0,38% | - |
| 06.01.2026 | 25,93 | 26,23 | 25,53 | 26,10 | 1,95% | - |
| 05.01.2026 | 26,18 | 26,28 | 25,60 | 25,60 | -1,35% | - |
| 02.01.2026 | 26,08 | 26,20 | 25,83 | 25,95 | -0,38% | - |
| 30.12.2025 | 26,30 | 26,33 | 26,05 | 26,05 | 0,58% | - |
| 29.12.2025 | 25,95 | 26,43 | 25,85 | 25,90 | 0,58% | - |
| 23.12.2025 | 25,80 | 25,90 | 25,68 | 25,75 | 1,18% | - |
| 22.12.2025 | 25,55 | 25,85 | 25,43 | 25,45 | 0,30% | - |
| 19.12.2025 | 25,35 | 25,55 | 25,28 | 25,38 | -0,10% | - |
| 18.12.2025 | 25,60 | 25,90 | 25,28 | 25,40 | 0,00% | - |
| 17.12.2025 | 25,45 | 26,18 | 25,28 | 25,40 | 0,10% | - |
| 16.12.2025 | 25,43 | 25,43 | 25,33 | 25,38 | -0,78% | - |
| 15.12.2025 | 25,70 | 25,75 | 25,53 | 25,58 | 0,29% | - |
| 12.12.2025 | 25,23 | 25,80 | 25,23 | 25,50 | 1,80% | 145,00 |
| 11.12.2025 | 25,03 | 25,05 | 25,03 | 25,05 | -0,30% | - |
| 10.12.2025 | 25,38 | 25,48 | 24,95 | 25,13 | -0,30% | - |
| 09.12.2025 | 25,98 | 26,18 | 25,18 | 25,20 | -2,51% | - |
| 08.12.2025 | 26,38 | 26,45 | 25,80 | 25,85 | -1,34% | - |
| 05.12.2025 | 26,65 | 26,78 | 26,20 | 26,20 | -1,50% | - |
| 04.12.2025 | 27,18 | 27,73 | 26,60 | 26,60 | -1,30% | - |
| 03.12.2025 | 27,68 | 28,08 | 26,95 | 26,95 | -1,28% | - |
| 02.12.2025 | 27,78 | 28,35 | 27,08 | 27,30 | -1,09% | - |
| 01.12.2025 | 27,28 | 27,95 | 27,15 | 27,60 | 2,03% | - |
| 28.11.2025 | 27,15 | 27,50 | 27,05 | 27,05 | 0,00% | - |
| 27.11.2025 | 27,33 | 27,40 | 26,80 | 27,05 | -0,55% | - |
| 26.11.2025 | 26,85 | 27,45 | 26,55 | 27,20 | 2,84% | - |
| 25.11.2025 | 26,13 | 26,75 | 25,85 | 26,45 | 2,12% | - |
| 24.11.2025 | 26,23 | 26,23 | 25,75 | 25,90 | 1,77% | - |
| 21.11.2025 | 25,65 | 26,15 | 25,45 | 25,45 | -1,17% | - |
| 20.11.2025 | 26,08 | 26,13 | 25,60 | 25,75 | -0,39% | - |
| 19.11.2025 | 25,55 | 26,13 | 25,55 | 25,85 | 1,77% | 1,00 |
| 18.11.2025 | 25,38 | 25,88 | 25,30 | 25,40 | -0,78% | - |
| 17.11.2025 | 26,08 | 26,15 | 25,45 | 25,60 | -1,16% | - |
| 14.11.2025 | 26,28 | 26,60 | 25,78 | 25,90 | -0,58% | - |
| 13.11.2025 | 26,35 | 26,58 | 26,05 | 26,05 | 0,00% | - |
| 12.11.2025 | 26,28 | 26,45 | 26,05 | 26,05 | 0,00% | - |
| 11.11.2025 | 25,88 | 26,30 | 25,83 | 26,05 | 1,36% | - |
| 10.11.2025 | 25,73 | 26,30 | 25,70 | 25,70 | -0,19% | - |
| 07.11.2025 | 25,93 | 26,20 | 25,65 | 25,75 | 0,00% | - |
| 06.11.2025 | 25,80 | 26,13 | 25,75 | 25,75 | 0,59% | - |