25,350€
-0,59%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 26,40 | 27,05 | 25,60 | 25,60 | 0,39% | - |
| 04.11.2025 | 26,20 | 26,98 | 25,50 | 25,50 | -2,30% | - |
| 03.11.2025 | 25,98 | 26,55 | 25,98 | 26,10 | 2,15% | - |
| 31.10.2025 | 25,95 | 26,15 | 25,55 | 25,55 | -1,16% | - |
| 30.10.2025 | 26,05 | 26,30 | 25,85 | 25,85 | -0,19% | - |
| 29.10.2025 | 26,30 | 26,55 | 25,90 | 25,90 | -0,77% | - |
| 28.10.2025 | 26,48 | 26,55 | 26,10 | 26,10 | -1,14% | - |
| 27.10.2025 | 27,03 | 27,05 | 26,35 | 26,40 | -1,31% | - |
| 24.10.2025 | 27,35 | 27,55 | 26,70 | 26,75 | -1,47% | - |
| 23.10.2025 | 26,18 | 27,45 | 25,93 | 27,15 | 4,83% | - |
| 22.10.2025 | 25,38 | 26,25 | 25,33 | 25,90 | 3,19% | - |
| 21.10.2025 | 26,00 | 26,10 | 25,10 | 25,10 | -2,52% | - |
| 20.10.2025 | 26,08 | 26,20 | 25,68 | 25,75 | 0,19% | - |
| 17.10.2025 | 25,93 | 26,18 | 25,35 | 25,70 | -0,19% | - |
| 16.10.2025 | 25,63 | 26,25 | 25,63 | 25,75 | 0,59% | - |
| 15.10.2025 | 25,78 | 25,90 | 25,60 | 25,60 | 0,79% | - |
| 14.10.2025 | 25,28 | 25,70 | 25,18 | 25,40 | 0,20% | - |
| 13.10.2025 | 25,78 | 26,20 | 25,35 | 25,35 | -1,93% | - |
| 10.10.2025 | 25,88 | 26,18 | 25,50 | 25,85 | 0,58% | - |
| 09.10.2025 | 26,00 | 26,10 | 25,70 | 25,70 | 0,19% | - |
| 08.10.2025 | 26,28 | 26,33 | 25,65 | 25,65 | -1,72% | - |
| 07.10.2025 | 25,95 | 26,40 | 25,88 | 26,10 | 1,56% | - |
| 06.10.2025 | 26,18 | 26,18 | 25,70 | 25,70 | -0,19% | - |
| 03.10.2025 | 25,80 | 26,23 | 25,70 | 25,75 | 0,39% | - |
| 02.10.2025 | 25,95 | 26,05 | 25,58 | 25,65 | -0,19% | - |
| 01.10.2025 | 25,78 | 26,05 | 25,70 | 25,70 | -0,10% | - |
| 30.09.2025 | 25,58 | 25,73 | 25,55 | 25,73 | 1,88% | - |
| 29.09.2025 | 25,58 | 25,88 | 25,25 | 25,25 | -0,59% | - |
| 26.09.2025 | 25,75 | 25,98 | 25,40 | 25,40 | -0,39% | - |
| 25.09.2025 | 25,80 | 25,85 | 25,43 | 25,50 | 0,20% | - |
| 24.09.2025 | 25,65 | 25,85 | 25,33 | 25,45 | -0,78% | - |
| 23.09.2025 | 25,53 | 25,95 | 25,45 | 25,65 | 0,79% | - |
| 22.09.2025 | 25,23 | 25,75 | 25,23 | 25,45 | 1,19% | - |
| 19.09.2025 | 25,93 | 26,03 | 25,15 | 25,15 | -2,90% | - |
| 18.09.2025 | 25,78 | 26,35 | 25,75 | 25,90 | 0,97% | - |
| 17.09.2025 | 25,68 | 25,90 | 25,45 | 25,65 | -0,19% | 67,00 |
| 16.09.2025 | 26,03 | 26,03 | 25,55 | 25,70 | -0,19% | - |
| 15.09.2025 | 26,00 | 26,18 | 25,75 | 25,75 | -0,58% | - |
| 12.09.2025 | 25,95 | 26,10 | 25,88 | 25,90 | 0,39% | - |
| 11.09.2025 | 25,70 | 26,08 | 25,68 | 25,80 | 1,38% | - |
| 10.09.2025 | 25,80 | 26,05 | 25,45 | 25,45 | -2,86% | - |
| 09.09.2025 | 26,05 | 26,25 | 25,95 | 26,20 | 0,87% | - |
| 08.09.2025 | 25,98 | 25,98 | 25,85 | 25,98 | 0,87% | - |
| 05.09.2025 | 26,15 | 26,30 | 25,75 | 25,75 | -1,44% | - |
| 04.09.2025 | 25,50 | 26,28 | 25,50 | 26,13 | 2,05% | - |
| 03.09.2025 | 25,70 | 26,05 | 25,60 | 25,60 | -0,19% | - |
| 02.09.2025 | 26,13 | 26,25 | 25,65 | 25,65 | -0,97% | - |
| 01.09.2025 | 26,10 | 26,28 | 25,90 | 25,90 | -0,19% | - |
| 29.08.2025 | 25,75 | 26,25 | 25,73 | 25,95 | 0,19% | - |
| 28.08.2025 | 26,60 | 26,80 | 25,63 | 25,90 | -2,72% | - |
| 27.08.2025 | 27,08 | 27,20 | 26,53 | 26,63 | -1,11% | - |
| 26.08.2025 | 27,38 | 27,40 | 26,85 | 26,93 | -1,73% | - |
| 25.08.2025 | 27,58 | 27,70 | 27,28 | 27,40 | -0,99% | - |
| 22.08.2025 | 26,23 | 27,70 | 26,18 | 27,68 | 5,53% | - |
| 21.08.2025 | 26,80 | 26,80 | 25,30 | 26,23 | -2,15% | - |
| 20.08.2025 | 26,83 | 26,95 | 26,58 | 26,80 | -0,37% | - |
| 19.08.2025 | 26,35 | 27,08 | 26,35 | 26,90 | 1,51% | - |
| 18.08.2025 | 26,40 | 26,63 | 26,28 | 26,50 | 0,00% | - |
| 15.08.2025 | 26,55 | 26,78 | 26,28 | 26,50 | 1,44% | - |
| 14.08.2025 | 26,20 | 26,55 | 26,08 | 26,13 | -0,67% | - |
| 13.08.2025 | 26,10 | 26,35 | 25,90 | 26,30 | 0,38% | - |
| 12.08.2025 | 26,38 | 26,45 | 26,00 | 26,20 | -0,66% | - |
| 11.08.2025 | 26,90 | 27,00 | 26,18 | 26,38 | -1,95% | - |
| 08.08.2025 | 26,80 | 27,05 | 26,65 | 26,90 | -0,19% | - |
| 07.08.2025 | 26,73 | 27,10 | 26,58 | 26,95 | 0,75% | - |
| 06.08.2025 | 27,10 | 27,15 | 26,60 | 26,75 | -0,83% | - |
| 05.08.2025 | 27,00 | 27,15 | 26,78 | 26,98 | 0,09% | - |
| 04.08.2025 | 26,38 | 26,95 | 26,25 | 26,95 | 2,28% | - |
| 01.08.2025 | 26,03 | 26,40 | 25,93 | 26,35 | 0,29% | - |
| 31.07.2025 | 26,98 | 26,98 | 26,08 | 26,28 | -2,32% | - |
| 30.07.2025 | 26,95 | 26,98 | 26,55 | 26,90 | -0,19% | - |
| 29.07.2025 | 27,20 | 27,30 | 26,83 | 26,95 | -0,74% | - |