35,345€
-5,67%
Echtzeit-Aktienkurs Teck Resources Limited
Bid:
Ask:
Aktienkurse zur Teck Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 36,27 | 36,36 | 35,00 | 35,52 | -5,20% | 751,00 |
| 13.11.2025 | 38,03 | 38,08 | 37,47 | 37,47 | 1,02% | 857,00 |
| 11.11.2025 | 36,88 | 37,09 | 36,36 | 37,09 | 0,41% | 437,00 |
| 10.11.2025 | 35,91 | 36,94 | 35,91 | 36,94 | 4,44% | 117,00 |
| 07.11.2025 | 36,20 | 36,20 | 35,32 | 35,37 | -1,75% | 1.207,00 |
| 06.11.2025 | 36,30 | 36,56 | 36,00 | 36,00 | 0,03% | 873,00 |
| 05.11.2025 | 35,51 | 36,08 | 35,51 | 35,99 | 0,33% | 655,00 |
| 04.11.2025 | 36,80 | 36,80 | 35,16 | 35,87 | -2,95% | 460,00 |
| 03.11.2025 | 36,92 | 37,49 | 36,75 | 36,96 | -0,35% | 740,00 |
| 31.10.2025 | 37,51 | 37,51 | 37,09 | 37,09 | -0,40% | 507,00 |
| 30.10.2025 | 38,18 | 38,18 | 37,09 | 37,24 | -4,51% | 87,00 |
| 29.10.2025 | 36,99 | 39,00 | 36,90 | 39,00 | 4,87% | 4.264,00 |
| 28.10.2025 | 35,86 | 37,19 | 35,86 | 37,19 | 3,02% | 625,00 |
| 27.10.2025 | 37,64 | 37,64 | 36,10 | 36,10 | -0,30% | 529,00 |
| 24.10.2025 | 36,55 | 36,70 | 36,21 | 36,21 | -0,79% | 381,00 |
| 23.10.2025 | 36,65 | 37,41 | 36,50 | 36,50 | 1,19% | 166,00 |
| 22.10.2025 | 37,80 | 38,99 | 36,07 | 36,07 | -1,07% | 4.063,00 |
| 21.10.2025 | 38,37 | 38,37 | 36,46 | 36,46 | -4,03% | 337,00 |
| 20.10.2025 | 37,42 | 37,99 | 37,13 | 37,99 | 3,29% | 3.424,00 |
| 17.10.2025 | 37,29 | 37,37 | 36,37 | 36,78 | -3,34% | 4.236,00 |
| 16.10.2025 | 37,84 | 38,06 | 37,84 | 38,05 | 2,87% | 517,00 |
| 15.10.2025 | 37,48 | 37,86 | 36,93 | 36,99 | -0,70% | 1.780,00 |
| 14.10.2025 | 38,50 | 38,50 | 37,00 | 37,25 | -1,59% | 4.007,00 |
| 13.10.2025 | 36,29 | 38,47 | 36,29 | 37,85 | 4,82% | 1.992,00 |
| 10.10.2025 | 37,99 | 37,99 | 36,11 | 36,11 | -4,97% | 3.098,00 |
| 09.10.2025 | 37,21 | 38,00 | 36,66 | 38,00 | 3,97% | 2.241,00 |
| 08.10.2025 | 36,19 | 37,63 | 36,14 | 36,55 | -0,19% | 7.816,00 |
| 07.10.2025 | 37,12 | 37,18 | 36,62 | 36,62 | -1,74% | 1.319,00 |
| 06.10.2025 | 37,17 | 37,87 | 37,00 | 37,27 | 0,32% | 1.594,00 |
| 03.10.2025 | 37,31 | 37,69 | 36,77 | 37,15 | 0,43% | 1.328,00 |
| 02.10.2025 | 37,88 | 38,03 | 36,80 | 36,99 | -1,41% | 1.617,00 |
| 01.10.2025 | 37,02 | 37,94 | 37,02 | 37,52 | 0,59% | 391,00 |
| 30.09.2025 | 37,37 | 37,93 | 36,86 | 37,30 | -0,03% | 1.853,00 |
| 29.09.2025 | 35,61 | 37,31 | 35,36 | 37,31 | 5,31% | 3.463,00 |
| 26.09.2025 | 34,38 | 35,43 | 33,95 | 35,43 | 3,02% | 1.740,00 |
| 25.09.2025 | 34,33 | 35,19 | 33,75 | 34,39 | 1,06% | 2.232,00 |
| 24.09.2025 | 32,50 | 34,83 | 32,50 | 34,03 | 4,58% | 1.819,00 |
| 23.09.2025 | 32,60 | 33,32 | 32,54 | 32,54 | -0,79% | 860,00 |
| 22.09.2025 | 33,70 | 33,78 | 32,80 | 32,80 | -1,94% | 4.164,00 |
| 19.09.2025 | 33,50 | 33,60 | 33,45 | 33,45 | -1,91% | 85,00 |
| 18.09.2025 | 33,51 | 34,10 | 33,36 | 34,10 | 0,18% | 281,00 |
| 17.09.2025 | 33,70 | 34,04 | 33,66 | 34,04 | 0,09% | 892,00 |
| 16.09.2025 | 35,69 | 36,01 | 34,00 | 34,01 | -5,13% | 643,00 |
| 15.09.2025 | 35,10 | 36,36 | 35,01 | 35,85 | 0,50% | 996,00 |
| 12.09.2025 | 35,75 | 35,95 | 35,22 | 35,67 | 0,48% | 3.024,00 |
| 11.09.2025 | 34,84 | 35,67 | 34,11 | 35,50 | 2,57% | 3.481,00 |
| 10.09.2025 | 33,60 | 34,61 | 33,41 | 34,61 | 3,01% | 3.872,00 |
| 09.09.2025 | 35,51 | 36,69 | 32,00 | 33,60 | 12,49% | 27.501,00 |
| 08.09.2025 | 29,15 | 30,00 | 29,15 | 29,87 | 2,29% | 950,00 |
| 05.09.2025 | 28,08 | 29,20 | 28,08 | 29,20 | 3,55% | 212,00 |
| 04.09.2025 | 28,75 | 29,09 | 27,33 | 28,20 | -2,99% | 1.972,00 |
| 03.09.2025 | 28,90 | 29,58 | 27,81 | 29,07 | 1,54% | 4.505,00 |
| 02.09.2025 | 29,07 | 29,49 | 28,63 | 28,63 | -2,69% | 2.149,00 |
| 01.09.2025 | 28,97 | 29,42 | 28,97 | 29,42 | 2,26% | 128,00 |
| 29.08.2025 | 29,01 | 29,01 | 28,77 | 28,77 | 1,05% | 841,00 |
| 28.08.2025 | 28,09 | 28,47 | 27,84 | 28,47 | 0,99% | 1.263,00 |
| 27.08.2025 | 28,82 | 29,08 | 28,19 | 28,19 | -0,91% | 487,00 |
| 26.08.2025 | 28,52 | 28,52 | 28,44 | 28,45 | -0,42% | 166,00 |
| 25.08.2025 | 28,47 | 28,96 | 28,47 | 28,57 | -1,41% | 910,00 |
| 22.08.2025 | 27,31 | 28,98 | 27,23 | 28,98 | 6,58% | 1.378,00 |
| 21.08.2025 | 27,08 | 27,25 | 26,64 | 27,19 | 1,80% | 795,00 |
| 20.08.2025 | 26,78 | 27,19 | 26,71 | 26,71 | -1,07% | 363,00 |
| 19.08.2025 | 27,08 | 27,09 | 27,00 | 27,00 | -0,66% | 202,00 |
| 18.08.2025 | 27,37 | 27,37 | 27,12 | 27,18 | -1,49% | 1.597,00 |
| 15.08.2025 | 27,85 | 27,85 | 27,45 | 27,59 | -0,33% | 52,00 |
| 14.08.2025 | 28,06 | 28,06 | 27,31 | 27,68 | -0,50% | 1.845,00 |
| 13.08.2025 | 27,61 | 28,14 | 27,61 | 27,82 | 0,11% | 396,00 |
| 12.08.2025 | 27,79 | 28,05 | 27,79 | 27,79 | -0,07% | 2.947,00 |
| 11.08.2025 | 28,11 | 28,53 | 27,81 | 27,81 | -3,27% | 544,00 |
| 08.08.2025 | 28,70 | 28,75 | 28,29 | 28,75 | 1,38% | 320,00 |
| 07.08.2025 | 27,94 | 28,41 | 27,92 | 28,36 | 2,01% | 696,00 |
| 06.08.2025 | 27,93 | 28,36 | 27,80 | 27,80 | -0,61% | 150,00 |
| 05.08.2025 | 28,38 | 28,38 | 27,61 | 27,97 | 0,07% | 926,00 |
| 04.08.2025 | 28,00 | 28,00 | 27,50 | 27,95 | 0,61% | 2.802,00 |
| 01.08.2025 | 28,62 | 28,62 | 27,50 | 27,78 | -2,05% | 1.062,00 |
| 31.07.2025 | 28,29 | 28,57 | 27,61 | 28,36 | 2,31% | 2.443,00 |
| 30.07.2025 | 28,80 | 29,62 | 27,72 | 27,72 | -3,25% | 601,00 |
| 29.07.2025 | 29,74 | 29,85 | 28,34 | 28,65 | -2,52% | 1.353,00 |
| 28.07.2025 | 28,36 | 29,39 | 28,20 | 29,39 | 3,93% | 3.965,00 |
| 25.07.2025 | 30,25 | 30,28 | 28,28 | 28,28 | -5,70% | 2.710,00 |
| 24.07.2025 | 32,54 | 32,54 | 29,93 | 29,99 | -8,48% | 1.491,00 |
| 23.07.2025 | 32,98 | 33,35 | 32,77 | 32,77 | 0,77% | 492,00 |
| 22.07.2025 | 32,40 | 32,52 | 32,40 | 32,52 | -0,34% | 156,00 |
| 21.07.2025 | 32,02 | 32,63 | 32,00 | 32,63 | 0,80% | 811,00 |
| 18.07.2025 | 32,97 | 32,97 | 32,37 | 32,37 | -0,74% | 202,00 |
| 17.07.2025 | 31,78 | 32,61 | 31,78 | 32,61 | 2,87% | 242,00 |
| 16.07.2025 | 32,08 | 32,08 | 31,62 | 31,70 | -1,43% | 1.297,00 |
| 15.07.2025 | 32,61 | 33,07 | 32,16 | 32,16 | -0,89% | 2.049,00 |
| 14.07.2025 | 32,60 | 32,84 | 32,37 | 32,45 | 0,84% | 1.417,00 |
| 11.07.2025 | 32,69 | 32,72 | 32,18 | 32,18 | -2,78% | 1.011,00 |
| 10.07.2025 | 33,04 | 33,42 | 32,76 | 33,10 | 0,79% | 1.247,00 |
| 09.07.2025 | 33,64 | 33,64 | 32,79 | 32,84 | -5,09% | 604,00 |
| 08.07.2025 | 34,02 | 34,61 | 34,02 | 34,60 | 0,76% | 1.116,00 |
| 07.07.2025 | 35,09 | 35,09 | 34,23 | 34,34 | -1,41% | 942,00 |
| 04.07.2025 | 34,81 | 34,83 | 34,81 | 34,83 | -1,08% | 175,00 |
| 03.07.2025 | 35,64 | 35,64 | 35,21 | 35,21 | -0,98% | 69,00 |
| 02.07.2025 | 34,47 | 35,91 | 34,47 | 35,56 | 3,04% | 244,00 |
| 01.07.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -0,52% | 4,00 |
| 30.06.2025 | 34,84 | 34,84 | 34,54 | 34,69 | -0,17% | 320,00 |
| 27.06.2025 | 35,70 | 35,70 | 34,75 | 34,75 | -1,89% | 1.140,00 |