34,440€
1,32%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 33,94 | 34,46 | 33,49 | 34,45 | 1,34% | - |
| 01.04.2025 | 34,17 | 34,17 | 33,50 | 33,99 | 0,86% | 356,00 |
| 31.03.2025 | 34,87 | 34,87 | 33,00 | 33,70 | -3,71% | 1.687,00 |
| 28.03.2025 | 36,90 | 36,98 | 35,00 | 35,00 | -3,98% | 506,00 |
| 27.03.2025 | 37,01 | 37,54 | 36,45 | 36,45 | -7,95% | 761,00 |
| 25.03.2025 | 38,72 | 39,60 | 38,72 | 39,60 | 2,33% | 350,00 |
| 24.03.2025 | 38,40 | 38,84 | 38,40 | 38,70 | 0,78% | 290,00 |
| 21.03.2025 | 38,59 | 38,61 | 38,40 | 38,40 | -1,54% | 169,00 |
| 20.03.2025 | 38,81 | 39,00 | 38,81 | 39,00 | 0,26% | 280,00 |
| 19.03.2025 | 38,52 | 38,90 | 38,52 | 38,90 | 1,46% | 61,00 |
| 18.03.2025 | 39,37 | 39,37 | 38,34 | 38,34 | -2,24% | 27,00 |
| 17.03.2025 | 38,50 | 39,23 | 38,21 | 39,22 | 2,19% | 335,00 |
| 14.03.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 1,00% | 2,00 |
| 13.03.2025 | 36,03 | 38,00 | 36,03 | 38,00 | 3,12% | 617,00 |
| 12.03.2025 | 36,15 | 36,85 | 36,15 | 36,85 | 5,02% | 132,00 |
| 11.03.2025 | 34,11 | 35,09 | 34,05 | 35,09 | 3,51% | 971,00 |
| 10.03.2025 | 36,25 | 36,25 | 33,78 | 33,90 | -8,01% | 1.446,00 |
| 07.03.2025 | 38,17 | 38,17 | 35,83 | 36,85 | -5,12% | 747,00 |
| 06.03.2025 | 38,57 | 39,01 | 37,94 | 38,84 | 2,62% | 1.686,00 |
| 05.03.2025 | 36,86 | 37,85 | 36,86 | 37,85 | 4,91% | 596,00 |
| 04.03.2025 | 37,66 | 38,27 | 36,08 | 36,08 | -3,35% | 429,00 |
| 03.03.2025 | 39,10 | 39,74 | 37,33 | 37,33 | -3,69% | 257,00 |
| 28.02.2025 | 38,29 | 38,76 | 37,98 | 38,76 | 0,10% | 1.171,00 |
| 27.02.2025 | 39,25 | 39,47 | 38,72 | 38,72 | -0,97% | 608,00 |
| 26.02.2025 | 39,70 | 39,80 | 39,10 | 39,10 | 1,53% | 172,00 |
| 25.02.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -2,33% | 50,00 |
| 24.02.2025 | 39,01 | 39,43 | 39,00 | 39,43 | -1,25% | 177,00 |
| 21.02.2025 | 40,92 | 40,98 | 39,93 | 39,93 | -4,36% | 190,00 |
| 20.02.2025 | 40,83 | 41,81 | 40,51 | 41,75 | 1,71% | 329,00 |
| 19.02.2025 | 41,45 | 41,45 | 40,59 | 41,05 | -1,08% | 1.081,00 |
| 18.02.2025 | 41,30 | 41,50 | 41,16 | 41,50 | -0,26% | 191,00 |
| 17.02.2025 | 41,01 | 41,61 | 41,01 | 41,61 | 0,27% | 170,00 |
| 14.02.2025 | 42,69 | 42,69 | 41,50 | 41,50 | -1,28% | 100,00 |
| 13.02.2025 | 41,28 | 42,04 | 41,28 | 42,04 | 2,19% | 180,00 |
| 12.02.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 1,83% | 100,00 |
| 11.02.2025 | 41,47 | 41,47 | 40,40 | 40,40 | -3,56% | 112,00 |
| 10.02.2025 | 41,84 | 42,33 | 41,84 | 41,89 | -0,43% | 435,00 |
| 07.02.2025 | 41,40 | 42,07 | 40,86 | 42,07 | 1,69% | 217,00 |
| 06.02.2025 | 41,23 | 41,62 | 41,23 | 41,37 | 1,50% | 707,00 |
| 05.02.2025 | 40,19 | 40,76 | 40,19 | 40,76 | 0,97% | 269,00 |
| 04.02.2025 | 39,17 | 40,37 | 38,52 | 40,37 | 2,64% | 417,00 |
| 03.02.2025 | 39,33 | 39,33 | 38,53 | 39,33 | -0,10% | 566,00 |
| 31.01.2025 | 39,90 | 39,94 | 39,37 | 39,37 | -2,50% | 494,00 |
| 30.01.2025 | 39,37 | 40,38 | 39,37 | 40,38 | 1,23% | 389,00 |
| 29.01.2025 | 38,92 | 39,89 | 38,65 | 39,89 | 0,99% | 1.047,00 |
| 28.01.2025 | 40,44 | 40,44 | 39,50 | 39,50 | -1,94% | 165,00 |
| 27.01.2025 | 40,88 | 40,93 | 39,90 | 40,28 | -2,68% | 416,00 |
| 24.01.2025 | 41,90 | 41,90 | 41,39 | 41,39 | -0,24% | 234,00 |
| 23.01.2025 | 41,53 | 41,53 | 41,35 | 41,49 | -0,69% | 56,00 |
| 22.01.2025 | 41,90 | 41,98 | 41,78 | 41,78 | -1,46% | 473,00 |
| 21.01.2025 | 42,30 | 42,40 | 41,90 | 42,40 | -0,24% | 543,00 |
| 20.01.2025 | 41,71 | 42,50 | 41,36 | 42,50 | 0,85% | 199,00 |
| 17.01.2025 | 41,95 | 42,14 | 41,92 | 42,14 | 2,71% | 260,00 |
| 16.01.2025 | 41,36 | 41,36 | 41,03 | 41,03 | -1,82% | 500,00 |
| 15.01.2025 | 41,07 | 41,79 | 41,07 | 41,79 | 2,10% | 209,00 |
| 14.01.2025 | 40,93 | 40,93 | 40,93 | 40,93 | -2,32% | 100,00 |
| 13.01.2025 | 40,87 | 41,90 | 40,52 | 41,90 | 1,90% | 776,00 |
| 10.01.2025 | 40,20 | 41,12 | 40,20 | 41,12 | -0,94% | 236,00 |
| 09.01.2025 | 40,52 | 41,51 | 40,09 | 41,51 | 5,17% | 59,00 |
| 08.01.2025 | 39,98 | 39,98 | 39,47 | 39,47 | -0,53% | 310,00 |
| 07.01.2025 | 40,29 | 40,38 | 39,68 | 39,68 | -1,76% | 128,00 |
| 06.01.2025 | 39,90 | 40,75 | 39,20 | 40,39 | 1,05% | 1.183,00 |
| 03.01.2025 | 39,97 | 39,97 | 39,97 | 39,97 | 0,73% | 9,00 |
| 02.01.2025 | 38,88 | 39,68 | 38,81 | 39,68 | 2,48% | 489,00 |
| 30.12.2024 | 38,88 | 39,36 | 38,72 | 38,72 | -0,90% | 246,00 |
| 27.12.2024 | 39,83 | 39,83 | 38,82 | 39,07 | -1,31% | 3.209,00 |
| 23.12.2024 | 39,66 | 39,66 | 39,26 | 39,59 | 0,46% | 1.558,00 |
| 20.12.2024 | 38,17 | 39,41 | 37,97 | 39,41 | 2,26% | 912,00 |
| 19.12.2024 | 39,24 | 39,44 | 38,51 | 38,54 | -0,13% | 853,00 |
| 18.12.2024 | 39,84 | 40,51 | 38,52 | 38,59 | -3,96% | 905,00 |
| 17.12.2024 | 40,61 | 40,61 | 39,80 | 40,18 | -2,90% | 1.336,00 |
| 16.12.2024 | 42,01 | 42,01 | 41,38 | 41,38 | -0,77% | 883,00 |
| 13.12.2024 | 42,74 | 43,04 | 41,70 | 41,70 | -3,56% | 302,00 |
| 12.12.2024 | 43,56 | 43,56 | 43,19 | 43,24 | -0,83% | 346,00 |
| 11.12.2024 | 42,95 | 43,78 | 42,89 | 43,60 | 0,00% | 787,00 |
| 10.12.2024 | 44,14 | 44,44 | 43,60 | 43,60 | -2,44% | 399,00 |
| 09.12.2024 | 43,15 | 45,14 | 42,80 | 44,69 | 4,56% | 519,00 |
| 06.12.2024 | 42,73 | 42,76 | 42,62 | 42,74 | -0,42% | 1.064,00 |
| 05.12.2024 | 42,99 | 43,27 | 42,92 | 42,92 | -1,56% | 1.290,00 |
| 04.12.2024 | 44,28 | 44,28 | 43,48 | 43,60 | -1,74% | 385,00 |
| 03.12.2024 | 43,71 | 44,60 | 43,71 | 44,37 | 1,42% | 355,00 |
| 02.12.2024 | 44,39 | 44,39 | 43,75 | 43,75 | -0,11% | 35,00 |
| 29.11.2024 | 44,27 | 44,41 | 43,80 | 43,80 | -0,50% | 433,00 |
| 28.11.2024 | 43,56 | 44,02 | 43,17 | 44,02 | -0,65% | 492,00 |
| 26.11.2024 | 44,39 | 44,39 | 44,31 | 44,31 | -0,92% | 124,00 |
| 25.11.2024 | 44,62 | 45,09 | 44,62 | 44,72 | -0,80% | 860,00 |
| 22.11.2024 | 45,55 | 45,71 | 45,08 | 45,08 | 1,71% | 866,00 |
| 21.11.2024 | 44,29 | 44,32 | 44,29 | 44,32 | -1,09% | 75,00 |
| 20.11.2024 | 44,75 | 44,81 | 44,75 | 44,81 | 0,76% | 110,00 |
| 19.11.2024 | 43,24 | 44,54 | 43,24 | 44,47 | 3,08% | 212,00 |
| 18.11.2024 | 42,73 | 43,14 | 42,73 | 43,14 | 0,19% | 10,00 |
| 15.11.2024 | 43,24 | 43,24 | 42,57 | 43,06 | 1,29% | 530,00 |
| 14.11.2024 | 42,01 | 42,90 | 42,01 | 42,51 | -0,40% | 114,00 |
| 13.11.2024 | 43,37 | 43,41 | 42,68 | 42,68 | -1,61% | 123,00 |
| 12.11.2024 | 44,34 | 44,34 | 43,38 | 43,38 | -3,19% | 579,00 |
| 11.11.2024 | 45,39 | 45,39 | 44,81 | 44,81 | -0,51% | 102,00 |
| 08.11.2024 | 47,11 | 47,11 | 44,65 | 45,04 | -4,60% | 392,00 |
| 07.11.2024 | 45,33 | 47,21 | 45,27 | 47,21 | 3,46% | 378,00 |
| 06.11.2024 | 44,10 | 45,63 | 44,05 | 45,63 | 2,40% | 1.145,00 |
| 05.11.2024 | 44,56 | 44,56 | 44,56 | 44,56 | 2,53% | 30,00 |