34,260€
1,54%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,93 | 34,81 | 33,59 | 33,84 | 0,27% | - |
| 05.06.2025 | 32,42 | 34,21 | 32,42 | 33,75 | 3,34% | 80,00 |
| 04.06.2025 | 32,38 | 33,08 | 32,38 | 32,66 | 0,20% | - |
| 03.06.2025 | 32,37 | 32,61 | 31,76 | 32,60 | 0,98% | - |
| 02.06.2025 | 32,31 | 33,87 | 31,90 | 32,28 | -1,01% | - |
| 30.05.2025 | 33,19 | 33,27 | 32,21 | 32,61 | -1,66% | - |
| 29.05.2025 | 34,03 | 34,04 | 32,98 | 33,16 | 0,09% | - |
| 28.05.2025 | 33,47 | 33,51 | 32,72 | 33,13 | -0,87% | - |
| 27.05.2025 | 33,38 | 33,77 | 32,98 | 33,42 | 0,00% | 7.200,00 |
| 26.05.2025 | 32,50 | 33,87 | 32,21 | 33,42 | 3,74% | 250,00 |
| 23.05.2025 | 31,32 | 32,24 | 30,42 | 32,22 | 2,45% | 450,00 |
| 22.05.2025 | 31,46 | 31,75 | 30,89 | 31,45 | -0,13% | - |
| 21.05.2025 | 31,74 | 31,96 | 31,28 | 31,49 | -1,21% | - |
| 20.05.2025 | 31,76 | 32,42 | 31,67 | 31,87 | -0,42% | - |
| 19.05.2025 | 31,71 | 32,05 | 31,10 | 32,01 | -0,02% | - |
| 16.05.2025 | 32,54 | 32,61 | 31,21 | 32,01 | -1,93% | - |
| 15.05.2025 | 33,15 | 33,17 | 32,00 | 32,64 | -1,72% | - |
| 14.05.2025 | 33,81 | 34,11 | 32,95 | 33,21 | -2,15% | - |
| 13.05.2025 | 33,66 | 34,73 | 33,66 | 33,94 | -0,07% | - |
| 12.05.2025 | 32,61 | 34,94 | 32,57 | 33,97 | 7,03% | 45,00 |
| 09.05.2025 | 31,02 | 31,88 | 30,75 | 31,74 | 2,62% | - |
| 08.05.2025 | 30,33 | 31,11 | 29,94 | 30,93 | 2,86% | - |
| 07.05.2025 | 30,89 | 31,27 | 29,68 | 30,07 | -2,56% | - |
| 06.05.2025 | 30,84 | 31,16 | 30,14 | 30,86 | 0,10% | - |
| 05.05.2025 | 30,94 | 31,43 | 30,74 | 30,83 | -1,83% | 138,00 |
| 02.05.2025 | 30,75 | 31,45 | 30,34 | 31,40 | 4,70% | - |
| 30.04.2025 | 29,88 | 30,10 | 28,44 | 29,99 | -3,12% | - |
| 29.04.2025 | 31,09 | 31,64 | 30,85 | 30,96 | -0,10% | - |
| 28.04.2025 | 30,97 | 31,81 | 30,76 | 30,99 | -1,12% | - |
| 25.04.2025 | 32,01 | 32,01 | 31,05 | 31,34 | -1,48% | - |
| 24.04.2025 | 30,76 | 32,39 | 30,36 | 31,81 | 3,41% | - |
| 23.04.2025 | 30,24 | 31,66 | 30,14 | 30,76 | 3,69% | - |
| 22.04.2025 | 28,43 | 30,14 | 28,41 | 29,66 | 2,42% | 20,00 |
| 17.04.2025 | 29,80 | 29,87 | 28,64 | 28,96 | -1,38% | - |
| 16.04.2025 | 29,34 | 29,88 | 28,67 | 29,37 | -2,10% | 264,00 |
| 15.04.2025 | 29,67 | 30,57 | 29,51 | 30,00 | 0,94% | - |
| 14.04.2025 | 29,69 | 30,70 | 29,29 | 29,72 | 0,66% | - |
| 11.04.2025 | 28,58 | 29,97 | 27,73 | 29,52 | 4,46% | - |
| 10.04.2025 | 30,46 | 30,49 | 27,65 | 28,26 | -8,26% | 1.666,00 |
| 09.04.2025 | 25,40 | 31,31 | 25,40 | 30,81 | 17,73% | 500,00 |
| 08.04.2025 | 28,35 | 29,72 | 26,07 | 26,17 | -5,85% | 556,00 |
| 07.04.2025 | 27,83 | 29,21 | 25,93 | 27,79 | 1,61% | - |
| 04.04.2025 | 30,77 | 30,82 | 26,67 | 27,35 | -11,47% | - |
| 03.04.2025 | 33,72 | 33,74 | 30,69 | 30,90 | -10,88% | - |
| 02.04.2025 | 33,94 | 34,72 | 33,49 | 34,67 | 1,87% | - |
| 01.04.2025 | 33,75 | 34,22 | 33,05 | 34,03 | 0,56% | 1.750,00 |
| 31.03.2025 | 34,64 | 34,73 | 32,51 | 33,84 | -0,97% | - |
| 28.03.2025 | 36,79 | 36,82 | 34,16 | 34,17 | -4,62% | - |
| 27.03.2025 | 37,46 | 37,85 | 35,83 | 35,83 | -4,01% | - |
| 26.03.2025 | 39,81 | 40,55 | 37,29 | 37,32 | -6,05% | - |
| 25.03.2025 | 38,91 | 40,00 | 38,34 | 39,73 | 2,15% | - |
| 24.03.2025 | 38,41 | 39,87 | 38,34 | 38,89 | 0,70% | - |
| 21.03.2025 | 38,74 | 39,04 | 37,46 | 38,62 | -2,36% | - |
| 20.03.2025 | 39,10 | 39,87 | 38,69 | 39,56 | 0,16% | - |
| 19.03.2025 | 38,79 | 39,65 | 38,59 | 39,49 | 0,24% | - |
| 18.03.2025 | 39,39 | 39,71 | 38,06 | 39,40 | -0,42% | - |
| 17.03.2025 | 38,50 | 39,63 | 38,40 | 39,56 | 1,25% | 1.000,00 |
| 14.03.2025 | 37,67 | 39,55 | 37,14 | 39,07 | 3,85% | 6.000,00 |
| 13.03.2025 | 36,57 | 38,54 | 35,78 | 37,62 | -1,52% | 500,00 |
| 12.03.2025 | 35,34 | 38,20 | 35,34 | 38,20 | 6,94% | - |
| 11.03.2025 | 34,42 | 36,03 | 34,04 | 35,72 | 3,61% | - |
| 10.03.2025 | 36,68 | 36,69 | 33,76 | 34,48 | -6,00% | 150,00 |
| 07.03.2025 | 37,90 | 38,48 | 35,73 | 36,68 | -3,00% | - |
| 06.03.2025 | 38,46 | 39,21 | 37,28 | 37,81 | -1,78% | - |
| 05.03.2025 | 36,61 | 38,57 | 35,87 | 38,50 | 5,78% | 145,00 |
| 04.03.2025 | 37,73 | 38,06 | 35,96 | 36,39 | -3,36% | - |
| 03.03.2025 | 38,81 | 39,92 | 37,39 | 37,66 | -3,13% | - |
| 28.02.2025 | 38,63 | 38,88 | 38,00 | 38,87 | 0,45% | - |
| 27.02.2025 | 39,67 | 39,99 | 38,60 | 38,70 | -1,98% | - |
| 26.02.2025 | 38,78 | 40,56 | 38,72 | 39,48 | 2,24% | 1.380,00 |
| 25.02.2025 | 38,81 | 39,30 | 38,23 | 38,61 | -1,13% | - |
| 24.02.2025 | 39,25 | 39,75 | 38,79 | 39,05 | -0,65% | - |
| 21.02.2025 | 41,23 | 41,63 | 38,93 | 39,31 | -5,09% | - |
| 20.02.2025 | 41,12 | 42,29 | 40,78 | 41,42 | 1,21% | - |
| 19.02.2025 | 41,25 | 41,59 | 40,17 | 40,92 | -0,87% | - |
| 18.02.2025 | 41,61 | 41,61 | 41,15 | 41,28 | -0,05% | - |
| 17.02.2025 | 41,26 | 41,41 | 41,24 | 41,30 | 0,57% | - |
| 14.02.2025 | 42,00 | 42,43 | 41,07 | 41,07 | -2,02% | - |
| 13.02.2025 | 41,56 | 41,95 | 41,19 | 41,91 | 1,39% | - |
| 12.02.2025 | 40,77 | 41,58 | 40,50 | 41,34 | 1,31% | 80,00 |
| 11.02.2025 | 42,02 | 42,04 | 40,35 | 40,80 | -2,56% | - |
| 10.02.2025 | 42,14 | 42,79 | 41,69 | 41,87 | 0,43% | 365,00 |
| 07.02.2025 | 41,11 | 42,68 | 40,95 | 41,69 | 1,63% | - |
| 06.02.2025 | 40,87 | 41,85 | 40,76 | 41,02 | 0,39% | - |
| 05.02.2025 | 40,41 | 41,12 | 40,01 | 40,86 | 1,18% | - |
| 04.02.2025 | 38,90 | 40,48 | 38,77 | 40,39 | 3,47% | - |
| 03.02.2025 | 39,04 | 39,96 | 37,98 | 39,03 | -0,93% | - |
| 31.01.2025 | 40,12 | 40,42 | 39,31 | 39,40 | -1,68% | 100,00 |
| 30.01.2025 | 39,66 | 40,42 | 39,65 | 40,07 | 1,42% | 1.215,00 |
| 29.01.2025 | 39,18 | 40,04 | 39,01 | 39,51 | 0,86% | 2.000,00 |
| 28.01.2025 | 40,62 | 40,88 | 38,93 | 39,18 | -3,20% | - |
| 27.01.2025 | 41,19 | 41,27 | 39,64 | 40,47 | -2,05% | 580,00 |
| 24.01.2025 | 41,76 | 42,04 | 41,24 | 41,32 | -0,70% | - |
| 23.01.2025 | 41,17 | 41,70 | 40,44 | 41,61 | 0,96% | - |
| 22.01.2025 | 42,22 | 42,33 | 41,16 | 41,21 | -1,82% | - |
| 21.01.2025 | 43,13 | 43,13 | 41,67 | 41,98 | -1,70% | - |
| 20.01.2025 | 41,91 | 42,90 | 41,56 | 42,70 | 1,65% | - |
| 17.01.2025 | 41,14 | 42,60 | 40,94 | 42,01 | 2,11% | - |
| 16.01.2025 | 41,54 | 41,89 | 40,05 | 41,14 | -1,01% | 1.500,00 |
| 15.01.2025 | 41,06 | 42,09 | 41,06 | 41,56 | 0,71% | - |