50,260€
-2,41%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,61 | 52,57 | 51,04 | 51,23 | -0,52% | - |
| 26.02.2026 | 52,38 | 52,38 | 50,46 | 51,50 | -1,11% | 2.335,00 |
| 25.02.2026 | 50,84 | 53,48 | 50,84 | 52,08 | 2,60% | 1.987,00 |
| 24.02.2026 | 49,84 | 50,96 | 49,80 | 50,76 | 1,20% | 1.721,00 |
| 23.02.2026 | 51,16 | 51,28 | 49,71 | 50,16 | -0,28% | 785,00 |
| 20.02.2026 | 49,56 | 50,30 | 48,84 | 50,30 | 1,72% | 903,00 |
| 19.02.2026 | 50,18 | 50,18 | 48,04 | 49,45 | -1,81% | 524,00 |
| 18.02.2026 | 49,48 | 50,40 | 49,48 | 50,36 | 3,13% | 559,00 |
| 17.02.2026 | 49,41 | 49,50 | 46,51 | 48,83 | -2,46% | 3.434,00 |
| 16.02.2026 | 49,94 | 50,06 | 49,27 | 50,06 | 0,62% | 183,00 |
| 13.02.2026 | 49,88 | 49,88 | 48,55 | 49,75 | 0,38% | 1.335,00 |
| 12.02.2026 | 51,20 | 51,44 | 48,77 | 49,56 | -2,59% | 430,00 |
| 11.02.2026 | 49,33 | 51,00 | 48,61 | 50,88 | 4,31% | 583,00 |
| 10.02.2026 | 48,22 | 48,94 | 47,26 | 48,78 | 0,74% | 1.084,00 |
| 09.02.2026 | 46,05 | 48,71 | 46,02 | 48,42 | 4,04% | 853,00 |
| 06.02.2026 | 45,80 | 46,72 | 45,06 | 46,54 | 2,13% | 1.118,00 |
| 05.02.2026 | 47,98 | 47,98 | 45,57 | 45,57 | -4,57% | 603,00 |
| 04.02.2026 | 50,36 | 51,48 | 46,99 | 47,75 | -3,48% | 2.563,00 |
| 03.02.2026 | 46,24 | 50,38 | 46,24 | 49,47 | 6,87% | 3.612,00 |
| 02.02.2026 | 43,98 | 47,72 | 43,00 | 46,29 | 2,03% | 7.634,00 |
| 30.01.2026 | 50,00 | 50,00 | 44,91 | 45,37 | -6,63% | 5.863,00 |
| 29.01.2026 | 48,51 | 50,50 | 48,00 | 48,59 | 1,93% | 7.980,00 |
| 28.01.2026 | 47,98 | 48,30 | 47,20 | 47,67 | 2,30% | 787,00 |
| 27.01.2026 | 45,67 | 46,86 | 45,67 | 46,60 | -0,11% | 123,00 |
| 26.01.2026 | 45,57 | 47,08 | 45,01 | 46,65 | 3,55% | 4.841,00 |
| 23.01.2026 | 43,70 | 46,00 | 43,70 | 45,05 | 3,30% | 5.266,00 |
| 22.01.2026 | 45,99 | 45,99 | 43,47 | 43,61 | -4,64% | 4.575,00 |
| 21.01.2026 | 44,35 | 45,73 | 44,35 | 45,73 | 6,52% | 2.119,00 |
| 20.01.2026 | 43,91 | 43,91 | 41,81 | 42,93 | -2,43% | 4.140,00 |
| 19.01.2026 | 43,77 | 44,09 | 43,00 | 44,00 | 1,22% | 1.471,00 |
| 16.01.2026 | 44,99 | 44,99 | 42,87 | 43,47 | -3,10% | 484,00 |
| 15.01.2026 | 45,19 | 45,25 | 44,26 | 44,86 | 1,95% | 478,00 |
| 14.01.2026 | 42,43 | 44,00 | 42,43 | 44,00 | 3,04% | 357,00 |
| 13.01.2026 | 43,72 | 44,28 | 42,70 | 42,70 | -2,13% | 1.516,00 |
| 12.01.2026 | 42,82 | 43,95 | 42,80 | 43,63 | 2,42% | 549,00 |
| 09.01.2026 | 43,22 | 43,56 | 42,60 | 42,60 | 1,67% | 5.025,00 |
| 08.01.2026 | 42,24 | 42,24 | 41,80 | 41,90 | -0,73% | 257,00 |
| 07.01.2026 | 43,72 | 44,40 | 42,20 | 42,21 | -4,76% | 286,00 |
| 06.01.2026 | 43,50 | 44,34 | 42,50 | 44,32 | 3,87% | 2.323,00 |
| 05.01.2026 | 41,49 | 42,69 | 41,40 | 42,67 | 3,27% | 4.876,00 |
| 02.01.2026 | 41,10 | 42,48 | 40,50 | 41,32 | -0,05% | 1.920,00 |
| 30.12.2025 | 40,85 | 41,38 | 40,68 | 41,34 | 3,07% | 252,00 |
| 29.12.2025 | 40,75 | 41,23 | 39,92 | 40,11 | 1,08% | 3.333,00 |
| 23.12.2025 | 38,56 | 39,87 | 37,00 | 39,68 | 3,77% | 2.743,00 |
| 22.12.2025 | 38,44 | 39,00 | 38,09 | 38,24 | -1,24% | 1.531,00 |
| 19.12.2025 | 38,25 | 38,72 | 38,25 | 38,72 | 0,70% | 447,00 |
| 18.12.2025 | 37,42 | 38,56 | 37,42 | 38,45 | 2,18% | 195,00 |
| 17.12.2025 | 37,95 | 37,95 | 37,37 | 37,63 | 1,73% | 205,00 |
| 15.12.2025 | 37,69 | 37,69 | 36,94 | 36,99 | 1,29% | 93,00 |
| 12.12.2025 | 38,64 | 38,66 | 36,52 | 36,52 | -4,87% | 706,00 |
| 11.12.2025 | 37,24 | 38,39 | 37,24 | 38,39 | 0,89% | 266,00 |
| 10.12.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -0,78% | 425,00 |
| 09.12.2025 | 37,90 | 38,35 | 37,90 | 38,35 | 0,05% | 366,00 |
| 08.12.2025 | 38,93 | 39,13 | 38,33 | 38,33 | -2,02% | 227,00 |
| 05.12.2025 | 38,52 | 39,59 | 38,52 | 39,12 | 1,29% | 1.026,00 |
| 04.12.2025 | 38,41 | 38,67 | 38,41 | 38,62 | 1,29% | 428,00 |
| 03.12.2025 | 37,60 | 38,32 | 37,60 | 38,13 | 3,00% | 2.602,00 |
| 02.12.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -1,20% | 1,00 |
| 01.12.2025 | 37,02 | 37,96 | 36,94 | 37,47 | 1,27% | 1.446,00 |
| 28.11.2025 | 37,01 | 37,01 | 37,00 | 37,00 | 0,71% | 640,00 |
| 27.11.2025 | 37,04 | 37,04 | 36,28 | 36,74 | -1,24% | 1.129,00 |
| 26.11.2025 | 36,17 | 37,20 | 36,17 | 37,20 | 1,64% | 594,00 |
| 25.11.2025 | 35,38 | 36,60 | 35,38 | 36,60 | 5,11% | 700,00 |
| 24.11.2025 | 34,35 | 34,83 | 34,35 | 34,82 | 0,43% | 27,00 |
| 21.11.2025 | 33,42 | 34,67 | 33,42 | 34,67 | 3,90% | 1.008,00 |
| 20.11.2025 | 35,06 | 35,09 | 33,29 | 33,37 | -2,91% | 1.540,00 |
| 19.11.2025 | 34,03 | 34,47 | 33,83 | 34,37 | 0,91% | 1.777,00 |
| 18.11.2025 | 34,59 | 35,00 | 33,44 | 34,06 | -4,27% | 1.496,00 |
| 17.11.2025 | 35,37 | 35,58 | 35,36 | 35,58 | 0,17% | 180,00 |
| 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 |