17,990€
1,98%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,89 | 18,11 | 17,67 | 18,11 | 1,23% | - |
| 19.10.2026 | 18,31 | 18,40 | 17,81 | 17,89 | -2,29% | - |
| 16.10.2026 | 19,09 | 19,10 | 18,27 | 18,31 | -4,09% | - |
| 15.10.2026 | 19,99 | 20,15 | 18,92 | 19,09 | -4,36% | - |
| 14.10.2026 | 20,00 | 20,25 | 19,85 | 19,96 | -0,35% | - |
| 13.10.2026 | 20,05 | 20,15 | 19,97 | 20,03 | -0,17% | - |
| 12.10.2026 | 20,12 | 20,20 | 19,95 | 20,07 | 0,20% | - |
| 09.10.2026 | 20,11 | 20,48 | 20,00 | 20,03 | -0,12% | 18,00 |
| 08.10.2026 | 19,81 | 20,08 | 19,51 | 20,05 | 1,24% | - |
| 07.10.2026 | 20,30 | 20,30 | 19,71 | 19,81 | -0,95% | 27,00 |
| 06.10.2026 | 19,63 | 20,28 | 19,63 | 20,00 | 1,86% | - |
| 05.10.2026 | 19,61 | 19,97 | 19,61 | 19,63 | 0,10% | - |
| 02.10.2026 | 19,61 | 19,86 | 19,61 | 19,61 | 0,00% | - |
| 01.10.2026 | 20,30 | 20,30 | 19,61 | 19,61 | -3,40% | 400,00 |
| 30.09.2026 | 19,86 | 20,33 | 19,86 | 20,30 | 1,68% | - |
| 29.09.2026 | 20,05 | 20,23 | 19,86 | 19,97 | -0,42% | - |
| 28.09.2026 | 20,30 | 20,48 | 20,03 | 20,05 | -1,23% | - |
| 25.09.2026 | 20,30 | 20,48 | 20,25 | 20,30 | 0,00% | - |
| 24.09.2026 | 20,55 | 20,88 | 20,30 | 20,30 | -1,22% | - |
| 23.09.2026 | 21,10 | 21,25 | 20,55 | 20,55 | -2,61% | - |
| 22.09.2026 | 20,40 | 21,23 | 20,39 | 21,10 | 3,43% | - |
| 21.09.2026 | 20,25 | 20,63 | 20,25 | 20,40 | -0,49% | - |
| 18.09.2026 | 20,75 | 21,08 | 20,48 | 20,50 | -2,38% | - |
| 17.09.2026 | 20,90 | 21,08 | 20,68 | 21,00 | 0,36% | - |
| 16.09.2026 | 20,95 | 21,35 | 20,88 | 20,93 | 0,48% | - |
| 15.09.2026 | 21,10 | 21,10 | 20,75 | 20,83 | -1,30% | - |
| 14.09.2026 | 21,20 | 21,28 | 20,88 | 21,10 | -0,47% | - |
| 11.09.2026 | 21,80 | 21,80 | 20,95 | 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 | 22,30 | 22,30 | 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 | 22,35 | 22,65 | -0,98% | - |
| 31.08.2026 | 23,05 | 23,30 | 22,20 | 22,88 | -1,82% | - |
| 28.08.2026 | 23,88 | 23,88 | 23,15 | 23,30 | -2,31% | - |
| 27.08.2026 | 21,65 | 24,13 | 21,63 | 23,85 | 10,16% | 5.480,00 |
| 26.08.2026 | 20,80 | 22,40 | 20,80 | 21,65 | 4,09% | - |
| 25.08.2026 | 20,65 | 20,98 | 20,65 | 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 | 20,93 | 20,63 | 20,80 | 0,48% | - |
| 19.08.2026 | 20,60 | 20,93 | 20,45 | 20,70 | 0,49% | - |
| 18.08.2026 | 20,85 | 20,90 | 20,60 | 20,60 | -1,20% | - |
| 17.08.2026 | 21,10 | 21,15 | 20,85 | 20,85 | -1,18% | - |
| 14.08.2026 | 20,85 | 21,15 | 20,78 | 21,10 | 2,43% | - |
| 13.08.2026 | 21,43 | 21,50 | 20,60 | 20,60 | -3,85% | 19.000,00 |
| 12.08.2026 | 21,53 | 21,60 | 21,33 | 21,43 | -0,46% | - |
| 11.08.2026 | 21,60 | 21,75 | 21,28 | 21,53 | -0,35% | - |
| 10.08.2026 | 21,63 | 21,80 | 21,40 | 21,60 | 0,23% | 8.000,00 |
| 07.08.2026 | 21,80 | 22,03 | 21,55 | 21,55 | -1,26% | - |
| 06.08.2026 | 21,60 | 21,90 | 21,60 | 21,83 | 1,04% | - |
| 05.08.2026 | 21,58 | 21,78 | 21,45 | 21,60 | 0,47% | - |
| 04.08.2026 | 21,55 | 21,98 | 21,40 | 21,50 | -0,23% | - |
| 03.08.2026 | 21,35 | 21,90 | 21,35 | 21,55 | 0,94% | - |
| 31.07.2026 | 21,20 | 21,43 | 21,10 | 21,35 | 0,95% | 57,00 |
| 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 |