49,865€
4,65%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 49,00 | 49,30 | 48,16 | 49,26 | 3,38% | - |
| 20.07.2026 | 48,46 | 48,49 | 47,37 | 47,65 | -1,16% | 477,00 |
| 17.07.2026 | 48,74 | 48,74 | 46,97 | 48,21 | -1,13% | 1.247,00 |
| 16.07.2026 | 50,26 | 50,26 | 48,76 | 48,76 | -5,91% | 295,00 |
| 15.07.2026 | 53,04 | 53,04 | 51,20 | 51,82 | -1,74% | 131,00 |
| 14.07.2026 | 51,70 | 52,74 | 50,92 | 52,74 | 2,73% | 926,00 |
| 13.07.2026 | 51,34 | 51,34 | 51,34 | 51,34 | -1,00% | 1,00 |
| 10.07.2026 | 52,16 | 52,16 | 50,54 | 51,86 | -0,65% | 758,00 |
| 09.07.2026 | 49,72 | 52,20 | 49,32 | 52,20 | 9,50% | 1.761,00 |
| 08.07.2026 | 50,76 | 50,76 | 47,67 | 47,67 | -7,97% | 356,00 |
| 07.07.2026 | 54,14 | 54,14 | 51,66 | 51,80 | -2,56% | 769,00 |
| 06.07.2026 | 53,22 | 53,28 | 53,04 | 53,16 | -0,34% | 513,00 |
| 03.07.2026 | 52,04 | 53,40 | 52,04 | 53,34 | 2,34% | 99,00 |
| 02.07.2026 | 51,86 | 53,18 | 51,86 | 52,12 | -0,04% | 262,00 |
| 01.07.2026 | 51,00 | 52,14 | 51,00 | 52,14 | 0,23% | 678,00 |
| 30.06.2026 | 52,22 | 52,76 | 51,72 | 52,02 | 3,01% | 1.561,00 |
| 29.06.2026 | 50,74 | 51,08 | 50,50 | 50,50 | -1,60% | 366,00 |
| 26.06.2026 | 50,84 | 51,32 | 50,60 | 51,32 | -1,31% | 2.618,00 |
| 25.06.2026 | 50,44 | 52,42 | 50,44 | 52,00 | 2,73% | 435,00 |
| 24.06.2026 | 52,88 | 52,88 | 49,67 | 50,62 | -3,73% | 872,00 |
| 23.06.2026 | 54,02 | 54,02 | 51,70 | 52,58 | -4,64% | 1.175,00 |
| 22.06.2026 | 54,64 | 55,50 | 54,50 | 55,14 | 0,55% | 1.375,00 |
| 19.06.2026 | 54,76 | 54,90 | 54,56 | 54,84 | -2,42% | 722,00 |
| 18.06.2026 | 57,88 | 58,48 | 55,98 | 56,20 | -2,09% | 3.328,00 |
| 17.06.2026 | 58,02 | 58,50 | 57,40 | 57,40 | 0,56% | 274,00 |
| 16.06.2026 | 57,02 | 57,84 | 57,02 | 57,08 | -0,38% | 2.286,00 |
| 15.06.2026 | 58,00 | 58,14 | 57,30 | 57,30 | 2,10% | 2.300,00 |
| 12.06.2026 | 54,94 | 56,68 | 54,94 | 56,12 | 3,35% | 514,00 |
| 11.06.2026 | 52,10 | 54,30 | 52,10 | 54,30 | 4,26% | 398,00 |
| 10.06.2026 | 54,00 | 54,00 | 51,44 | 52,08 | -0,99% | 750,00 |
| 09.06.2026 | 54,20 | 55,14 | 51,60 | 52,60 | -3,06% | 1.407,00 |
| 08.06.2026 | 54,10 | 54,72 | 53,38 | 54,26 | 0,26% | 906,00 |
| 05.06.2026 | 58,36 | 58,36 | 53,32 | 54,12 | -6,43% | 1.624,00 |
| 04.06.2026 | 58,34 | 58,34 | 57,30 | 57,84 | -0,17% | 481,00 |
| 03.06.2026 | 61,16 | 61,16 | 57,94 | 57,94 | -5,02% | 1.000,00 |
| 02.06.2026 | 57,84 | 61,00 | 57,84 | 61,00 | 4,38% | 471,00 |
| 01.06.2026 | 57,30 | 58,52 | 56,10 | 58,44 | 3,51% | 1.404,00 |
| 29.05.2026 | 57,20 | 57,50 | 56,00 | 56,46 | -1,05% | 1.256,00 |
| 28.05.2026 | 55,00 | 57,22 | 54,50 | 57,06 | 2,44% | 588,00 |
| 27.05.2026 | 56,08 | 56,08 | 55,70 | 55,70 | -0,21% | 95,00 |
| 26.05.2026 | 56,30 | 57,30 | 55,00 | 55,82 | -1,10% | 299,00 |
| 25.05.2026 | 55,00 | 56,44 | 54,02 | 56,44 | 5,30% | 1.414,00 |
| 22.05.2026 | 54,64 | 54,70 | 53,60 | 53,60 | -1,25% | 261,00 |
| 21.05.2026 | 53,04 | 54,28 | 52,26 | 54,28 | 3,23% | 3.370,00 |
| 20.05.2026 | 50,82 | 52,58 | 50,82 | 52,58 | 2,22% | 505,00 |
| 19.05.2026 | 52,14 | 52,14 | 50,62 | 51,44 | -0,81% | 879,00 |
| 18.05.2026 | 51,96 | 52,82 | 51,58 | 51,86 | -1,33% | 372,00 |
| 15.05.2026 | 55,62 | 55,62 | 51,84 | 52,56 | -6,21% | 4.479,00 |
| 14.05.2026 | 56,70 | 57,48 | 56,04 | 56,04 | -1,06% | 320,00 |
| 13.05.2026 | 57,60 | 57,60 | 56,64 | 56,64 | 1,47% | 315,00 |
| 12.05.2026 | 56,50 | 56,50 | 54,34 | 55,82 | 1,23% | 1.644,00 |
| 11.05.2026 | 55,00 | 56,18 | 54,02 | 55,14 | 0,44% | 1.092,00 |
| 08.05.2026 | 51,60 | 54,96 | 51,60 | 54,90 | 5,54% | 1.311,00 |
| 07.05.2026 | 53,18 | 55,34 | 52,00 | 52,02 | -1,55% | 2.405,00 |
| 06.05.2026 | 49,29 | 54,00 | 49,29 | 52,84 | 7,12% | 3.172,00 |
| 05.05.2026 | 48,88 | 49,66 | 48,88 | 49,33 | 1,29% | 78,00 |
| 04.05.2026 | 49,78 | 50,42 | 48,51 | 48,70 | -2,40% | 892,00 |
| 30.04.2026 | 48,59 | 50,06 | 48,59 | 49,90 | 2,63% | 2.271,00 |
| 29.04.2026 | 49,78 | 50,02 | 48,62 | 48,62 | -1,76% | 396,00 |
| 28.04.2026 | 51,90 | 51,90 | 48,84 | 49,49 | -3,19% | 2.516,00 |
| 27.04.2026 | 51,70 | 52,30 | 50,68 | 51,12 | -0,47% | 2.017,00 |
| 24.04.2026 | 52,48 | 52,48 | 51,36 | 51,36 | -0,12% | 3.722,00 |
| 23.04.2026 | 50,28 | 54,00 | 50,22 | 51,42 | 1,90% | 4.096,00 |
| 22.04.2026 | 49,01 | 50,64 | 49,01 | 50,46 | 3,89% | 552,00 |
| 21.04.2026 | 50,48 | 50,48 | 48,57 | 48,57 | -3,32% | 427,00 |
| 20.04.2026 | 50,12 | 50,64 | 49,69 | 50,24 | -0,40% | 719,00 |
| 17.04.2026 | 48,91 | 51,00 | 48,00 | 50,44 | 2,54% | 3.131,00 |
| 16.04.2026 | 49,76 | 50,58 | 49,19 | 49,19 | -0,63% | 488,00 |
| 15.04.2026 | 50,30 | 50,30 | 49,21 | 49,50 | -0,56% | 606,00 |
| 14.04.2026 | 49,36 | 49,78 | 49,34 | 49,78 | 1,86% | 257,00 |
| 13.04.2026 | 48,69 | 48,87 | 47,97 | 48,87 | 2,03% | 909,00 |
| 10.04.2026 | 46,50 | 48,69 | 46,49 | 47,90 | 1,98% | 558,00 |
| 09.04.2026 | 47,96 | 48,10 | 46,97 | 46,97 | -2,13% | 358,00 |
| 08.04.2026 | 47,50 | 50,20 | 47,01 | 47,99 | 7,02% | 1.359,00 |
| 07.04.2026 | 46,16 | 46,16 | 44,69 | 44,84 | -1,45% | 737,00 |
| 02.04.2026 | 45,84 | 45,84 | 44,00 | 45,50 | -0,74% | 449,00 |
| 01.04.2026 | 44,98 | 46,50 | 44,98 | 45,84 | 2,44% | 1.355,00 |
| 31.03.2026 | 43,21 | 44,75 | 43,20 | 44,75 | 5,79% | 1.662,00 |
| 30.03.2026 | 42,46 | 43,05 | 42,00 | 42,30 | 0,48% | 2.002,00 |
| 27.03.2026 | 41,37 | 42,10 | 41,00 | 42,10 | 0,69% | 315,00 |
| 26.03.2026 | 43,89 | 43,89 | 40,80 | 41,81 | -3,66% | 2.504,00 |
| 25.03.2026 | 43,40 | 43,50 | 43,00 | 43,40 | 3,46% | 279,00 |
| 24.03.2026 | 39,82 | 42,00 | 39,82 | 41,95 | 1,18% | 397,00 |
| 23.03.2026 | 39,00 | 42,50 | 37,37 | 41,46 | 6,33% | 5.314,00 |
| 20.03.2026 | 41,28 | 41,28 | 38,91 | 38,99 | -4,51% | 2.122,00 |
| 19.03.2026 | 42,87 | 42,87 | 39,00 | 40,83 | -3,93% | 3.472,00 |
| 18.03.2026 | 43,69 | 44,61 | 41,90 | 42,50 | -1,51% | 1.628,00 |
| 17.03.2026 | 43,60 | 43,60 | 42,72 | 43,15 | -0,55% | 883,00 |
| 16.03.2026 | 43,76 | 44,90 | 42,51 | 43,39 | -0,25% | 3.470,00 |
| 13.03.2026 | 44,00 | 44,60 | 42,89 | 43,50 | -3,68% | 1.718,00 |
| 12.03.2026 | 46,43 | 46,43 | 44,80 | 45,16 | 0,02% | 568,00 |
| 11.03.2026 | 45,81 | 45,81 | 44,68 | 45,15 | -0,70% | 459,00 |
| 10.03.2026 | 44,12 | 45,95 | 44,12 | 45,47 | 3,79% | 1.207,00 |
| 09.03.2026 | 43,38 | 43,81 | 41,11 | 43,81 | 0,74% | 1.891,00 |
| 06.03.2026 | 45,82 | 45,82 | 43,28 | 43,49 | -5,19% | 2.852,00 |
| 05.03.2026 | 48,12 | 48,55 | 45,50 | 45,87 | -3,53% | 4.295,00 |
| 04.03.2026 | 48,53 | 48,63 | 47,50 | 47,55 | 0,85% | 1.109,00 |
| 03.03.2026 | 48,76 | 49,29 | 45,31 | 47,15 | -3,16% | 3.268,00 |
| 02.03.2026 | 49,70 | 50,46 | 48,60 | 48,69 | -2,81% | 647,00 |
| 27.02.2026 | 52,02 | 52,26 | 49,94 | 50,10 | -2,72% | 451,00 |