21,350€
1,91%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,20 | 21,33 | 21,13 | 21,20 | 0,24% | - |
| 30.07.2026 | 20,80 | 21,35 | 20,80 | 21,15 | 1,56% | - |
| 29.07.2026 | 21,00 | 21,10 | 20,80 | 20,83 | -0,83% | - |
| 28.07.2026 | 20,55 | 21,03 | 20,55 | 21,00 | 1,94% | - |
| 27.07.2026 | 20,80 | 20,95 | 20,55 | 20,60 | -0,84% | - |
| 24.07.2026 | 20,65 | 20,95 | 20,65 | 20,78 | 0,61% | - |
| 23.07.2026 | 20,90 | 21,03 | 20,65 | 20,65 | -1,31% | - |
| 22.07.2026 | 20,50 | 21,08 | 20,50 | 20,93 | 3,08% | - |
| 21.07.2026 | 20,70 | 21,05 | 20,30 | 20,30 | -2,52% | - |
| 20.07.2026 | 21,35 | 21,35 | 20,83 | 20,83 | -2,46% | - |
| 17.07.2026 | 21,10 | 21,48 | 20,90 | 21,35 | 2,64% | - |
| 16.07.2026 | 20,45 | 21,38 | 20,35 | 20,80 | 1,96% | - |
| 15.07.2026 | 20,45 | 20,63 | 20,30 | 20,40 | -0,24% | - |
| 14.07.2026 | 20,55 | 20,75 | 20,25 | 20,45 | -0,49% | - |
| 13.07.2026 | 20,05 | 20,63 | 20,05 | 20,55 | 2,49% | - |
| 10.07.2026 | 19,91 | 20,30 | 19,83 | 20,05 | 0,73% | - |
| 09.07.2026 | 19,81 | 20,21 | 19,72 | 19,91 | 0,50% | - |
| 08.07.2026 | 20,25 | 20,25 | 19,81 | 19,81 | -2,20% | - |
| 07.07.2026 | 20,21 | 20,43 | 20,11 | 20,25 | 0,22% | - |
| 06.07.2026 | 20,35 | 20,70 | 20,15 | 20,21 | -0,71% | - |
| 03.07.2026 | 20,30 | 20,65 | 20,10 | 20,35 | 0,25% | - |
| 02.07.2026 | 20,75 | 20,90 | 20,23 | 20,30 | -2,17% | - |
| 01.07.2026 | 19,35 | 20,80 | 19,35 | 20,75 | 7,24% | - |
| 30.06.2026 | 19,37 | 19,59 | 19,30 | 19,35 | -0,10% | 1.260,00 |
| 29.06.2026 | 19,76 | 19,89 | 19,36 | 19,37 | -1,97% | - |
| 26.06.2026 | 19,86 | 19,95 | 19,59 | 19,76 | -0,50% | - |
| 25.06.2026 | 19,88 | 20,20 | 19,76 | 19,86 | -0,68% | - |
| 24.06.2026 | 19,86 | 20,25 | 19,86 | 20,00 | 0,68% | - |
| 23.06.2026 | 20,21 | 20,38 | 19,86 | 19,86 | -0,50% | - |
| 22.06.2026 | 20,70 | 20,93 | 19,96 | 19,96 | -3,57% | - |
| 19.06.2026 | 20,60 | 20,83 | 20,48 | 20,70 | 0,49% | - |
| 18.06.2026 | 20,60 | 20,73 | 20,35 | 20,60 | 0,98% | - |
| 17.06.2026 | 20,30 | 20,68 | 20,28 | 20,40 | 0,97% | - |
| 16.06.2026 | 20,50 | 20,73 | 20,21 | 20,21 | -1,20% | - |
| 15.06.2026 | 20,75 | 20,88 | 20,35 | 20,45 | 0,25% | - |
| 12.06.2026 | 20,25 | 20,45 | 19,86 | 20,40 | 0,00% | - |
| 11.06.2026 | 19,51 | 20,40 | 19,48 | 20,40 | 4,78% | - |
| 10.06.2026 | 19,76 | 19,96 | 19,45 | 19,47 | -1,96% | - |
| 09.06.2026 | 19,91 | 20,10 | 19,45 | 19,86 | -0,23% | 2.520,00 |
| 08.06.2026 | 20,11 | 20,30 | 19,86 | 19,91 | -1,82% | - |
| 05.06.2026 | 20,70 | 20,98 | 20,23 | 20,28 | -2,52% | 8,00 |
| 04.06.2026 | 20,50 | 20,88 | 20,50 | 20,80 | 1,59% | - |
| 03.06.2026 | 21,80 | 21,85 | 20,48 | 20,48 | -6,72% | 13.680,00 |
| 02.06.2026 | 21,70 | 22,00 | 21,45 | 21,95 | 1,39% | 1.050,00 |
| 01.06.2026 | 22,05 | 22,05 | 21,40 | 21,65 | -1,37% | 4.750,00 |
| 29.05.2026 | 21,40 | 22,05 | 21,20 | 21,95 | 2,93% | - |
| 28.05.2026 | 21,15 | 21,48 | 21,08 | 21,33 | 0,12% | - |
| 27.05.2026 | 21,55 | 21,63 | 21,10 | 21,30 | -0,93% | - |
| 26.05.2026 | 21,20 | 21,55 | 21,20 | 21,50 | 0,94% | 210,00 |
| 25.05.2026 | 21,70 | 21,70 | 21,25 | 21,30 | 0,00% | - |
| 22.05.2026 | 21,70 | 21,73 | 21,30 | 21,30 | -1,84% | - |
| 21.05.2026 | 21,03 | 21,80 | 20,90 | 21,70 | 2,72% | - |
| 20.05.2026 | 20,95 | 21,40 | 20,83 | 21,13 | 0,84% | - |
| 19.05.2026 | 21,40 | 21,50 | 20,83 | 20,95 | -1,99% | - |
| 18.05.2026 | 21,63 | 21,63 | 21,10 | 21,38 | -0,35% | - |
| 15.05.2026 | 21,55 | 22,18 | 21,40 | 21,45 | -1,83% | - |
| 14.05.2026 | 22,00 | 22,05 | 21,60 | 21,85 | -0,46% | - |
| 13.05.2026 | 21,55 | 21,95 | 21,35 | 21,95 | 2,33% | - |
| 12.05.2026 | 20,75 | 21,45 | 20,55 | 21,45 | 2,88% | - |
| 11.05.2026 | 20,93 | 21,00 | 20,75 | 20,85 | -0,95% | - |
| 08.05.2026 | 21,25 | 21,53 | 20,90 | 21,05 | -0,47% | - |
| 07.05.2026 | 21,73 | 21,90 | 21,10 | 21,15 | -2,76% | - |
| 06.05.2026 | 21,60 | 21,90 | 21,30 | 21,75 | 1,87% | - |
| 05.05.2026 | 21,10 | 21,45 | 21,05 | 21,35 | 1,55% | - |
| 04.05.2026 | 21,50 | 21,50 | 20,93 | 21,03 | -1,75% | - |
| 30.04.2026 | 21,25 | 21,55 | 21,00 | 21,40 | 0,00% | - |
| 29.04.2026 | 21,55 | 21,70 | 21,33 | 21,40 | -0,12% | - |
| 28.04.2026 | 21,38 | 21,50 | 21,25 | 21,43 | 0,12% | - |
| 27.04.2026 | 21,13 | 21,45 | 20,85 | 21,40 | 0,71% | - |
| 24.04.2026 | 20,95 | 21,28 | 20,90 | 21,25 | 1,67% | - |
| 23.04.2026 | 21,10 | 21,25 | 20,58 | 20,90 | -1,53% | - |
| 22.04.2026 | 21,15 | 21,38 | 20,98 | 21,23 | 1,56% | - |
| 21.04.2026 | 21,25 | 21,45 | 20,85 | 20,90 | -1,65% | - |
| 20.04.2026 | 21,23 | 21,55 | 21,10 | 21,25 | -1,05% | - |
| 17.04.2026 | 21,15 | 21,78 | 21,05 | 21,48 | 1,90% | - |
| 16.04.2026 | 21,10 | 21,20 | 20,93 | 21,08 | 0,36% | - |
| 15.04.2026 | 21,20 | 21,35 | 20,90 | 21,00 | -1,18% | - |
| 14.04.2026 | 21,40 | 21,53 | 21,20 | 21,25 | -0,93% | 46.215,00 |
| 13.04.2026 | 21,18 | 21,45 | 21,15 | 21,45 | -1,38% | - |
| 10.04.2026 | 21,30 | 21,75 | 21,15 | 21,75 | 2,11% | - |
| 09.04.2026 | 21,05 | 21,40 | 20,98 | 21,30 | 0,00% | - |
| 08.04.2026 | 21,15 | 21,68 | 20,32 | 21,30 | 3,15% | - |
| 07.04.2026 | 20,55 | 20,75 | 20,25 | 20,65 | 0,24% | - |
| 02.04.2026 | 20,15 | 20,65 | 20,12 | 20,60 | -0,48% | - |
| 01.04.2026 | 19,90 | 20,80 | 19,90 | 20,70 | 3,58% | - |
| 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% | - |