36,960€
-1,49%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 37,62 | 38,17 | 37,60 | 37,83 | 0,81% | - |
| 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 |
| 26.06.2025 | 32,84 | 35,42 | 32,84 | 35,42 | 7,27% | 2.209,00 |
| 25.06.2025 | 33,47 | 33,47 | 32,98 | 33,02 | -0,36% | 542,00 |
| 24.06.2025 | 33,21 | 33,21 | 32,70 | 33,14 | 1,38% | 89,00 |
| 23.06.2025 | 32,51 | 33,17 | 32,51 | 32,69 | 0,40% | 1.181,00 |
| 20.06.2025 | 32,99 | 33,22 | 32,56 | 32,56 | -2,10% | 1.587,00 |
| 18.06.2025 | 33,27 | 33,51 | 32,87 | 33,26 | -1,10% | 1.280,00 |
| 17.06.2025 | 33,70 | 33,70 | 33,63 | 33,63 | -0,39% | 197,00 |
| 16.06.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 0,78% | 20,00 |
| 13.06.2025 | 32,70 | 33,50 | 30,50 | 33,50 | 0,90% | 403,00 |
| 12.06.2025 | 33,88 | 33,88 | 33,20 | 33,20 | -1,92% | 18,00 |
| 11.06.2025 | 33,96 | 33,96 | 33,40 | 33,85 | -0,44% | 2.045,00 |
| 10.06.2025 | 33,98 | 35,00 | 33,80 | 34,00 | -1,19% | 1.888,00 |
| 09.06.2025 | 34,04 | 34,41 | 34,01 | 34,41 | 3,33% | 149,00 |
| 06.06.2025 | 33,50 | 33,50 | 33,30 | 33,30 | -2,23% | 500,00 |
| 05.06.2025 | 33,89 | 34,06 | 33,53 | 34,06 | 3,87% | 167,00 |
| 04.06.2025 | 32,82 | 32,82 | 32,79 | 32,79 | 1,86% | 330,00 |
| 03.06.2025 | 32,19 | 32,19 | 32,19 | 32,19 | -0,77% | 300,00 |
| 02.06.2025 | 32,82 | 33,52 | 32,42 | 32,44 | -0,43% | 447,00 |
| 30.05.2025 | 32,99 | 33,50 | 32,48 | 32,58 | -2,16% | 93,00 |
| 29.05.2025 | 32,90 | 33,30 | 32,90 | 33,30 | 0,06% | 68,00 |
| 28.05.2025 | 33,73 | 33,73 | 33,28 | 33,28 | 0,60% | 56,00 |
| 27.05.2025 | 33,50 | 33,50 | 33,08 | 33,08 | 2,04% | 632,00 |
| 26.05.2025 | 31,73 | 32,42 | 31,73 | 32,42 | 1,34% | 282,00 |
| 23.05.2025 | 31,11 | 32,07 | 30,82 | 31,99 | 1,43% | 277,00 |
| 22.05.2025 | 31,48 | 31,62 | 31,39 | 31,54 | -1,41% | 154,00 |
| 21.05.2025 | 31,51 | 31,99 | 31,48 | 31,99 | -0,74% | 16,00 |
| 20.05.2025 | 31,76 | 32,23 | 31,76 | 32,23 | 1,03% | 120,00 |
| 19.05.2025 | 31,40 | 31,90 | 31,40 | 31,90 | 1,11% | 246,00 |
| 16.05.2025 | 31,45 | 31,55 | 31,45 | 31,55 | -2,35% | 105,00 |
| 15.05.2025 | 32,18 | 32,31 | 32,18 | 32,31 | -2,30% | 1.308,00 |