42,570€
0,76%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 42,91 | 43,37 | 42,45 | 42,59 | 0,46% | 1.224,00 |
| 08.01.2026 | 42,56 | 42,56 | 41,35 | 42,39 | -0,45% | - |
| 07.01.2026 | 43,98 | 44,08 | 41,84 | 42,58 | -2,83% | - |
| 06.01.2026 | 43,40 | 44,70 | 42,69 | 43,82 | 2,72% | - |
| 05.01.2026 | 41,11 | 42,91 | 41,11 | 42,66 | 4,15% | 27.000,00 |
| 02.01.2026 | 40,80 | 42,15 | 40,58 | 40,96 | 0,52% | 9.750,00 |
| 30.12.2025 | 40,56 | 41,09 | 40,56 | 40,75 | 2,10% | - |
| 29.12.2025 | 40,11 | 41,05 | 39,43 | 39,91 | 0,50% | 200,00 |
| 23.12.2025 | 38,32 | 39,94 | 32,43 | 39,71 | 3,25% | - |
| 22.12.2025 | 38,24 | 39,29 | 37,93 | 38,46 | 0,01% | - |
| 19.12.2025 | 38,64 | 39,09 | 38,28 | 38,46 | 0,69% | - |
| 18.12.2025 | 37,67 | 38,63 | 37,67 | 38,19 | 0,61% | - |
| 17.12.2025 | 37,55 | 38,43 | 37,31 | 37,96 | 2,21% | - |
| 16.12.2025 | 36,15 | 37,81 | 36,12 | 37,14 | 0,92% | - |
| 15.12.2025 | 37,34 | 37,53 | 36,47 | 36,80 | -1,00% | - |
| 12.12.2025 | 38,33 | 38,66 | 36,26 | 37,17 | -2,13% | - |
| 11.12.2025 | 37,05 | 38,61 | 37,00 | 37,98 | -0,84% | - |
| 10.12.2025 | 38,45 | 39,25 | 37,17 | 38,30 | -0,08% | - |
| 09.12.2025 | 38,21 | 38,70 | 37,63 | 38,33 | -0,42% | - |
| 08.12.2025 | 38,66 | 39,40 | 38,08 | 38,49 | -0,70% | - |
| 05.12.2025 | 38,67 | 40,10 | 38,66 | 38,76 | 0,75% | - |
| 04.12.2025 | 38,14 | 38,93 | 37,68 | 38,47 | 0,68% | - |
| 03.12.2025 | 37,15 | 38,49 | 36,81 | 38,21 | 3,61% | - |
| 02.12.2025 | 37,02 | 38,07 | 36,64 | 36,88 | -1,60% | - |
| 01.12.2025 | 36,73 | 38,26 | 36,68 | 37,48 | 2,08% | - |
| 28.11.2025 | 36,73 | 37,48 | 36,72 | 36,72 | -0,66% | - |
| 27.11.2025 | 36,75 | 37,02 | 36,50 | 36,96 | -0,50% | - |
| 26.11.2025 | 36,49 | 37,19 | 36,49 | 37,15 | 1,43% | - |
| 25.11.2025 | 35,64 | 36,68 | 35,55 | 36,62 | 2,75% | 1.500,00 |
| 24.11.2025 | 34,63 | 35,90 | 34,26 | 35,64 | 2,80% | - |
| 21.11.2025 | 33,14 | 35,04 | 33,09 | 34,67 | 4,24% | - |
| 20.11.2025 | 35,10 | 35,34 | 33,24 | 33,26 | -4,12% | - |
| 19.11.2025 | 33,77 | 35,70 | 33,77 | 34,69 | 3,83% | - |
| 18.11.2025 | 34,38 | 35,05 | 33,26 | 33,41 | -5,57% | - |
| 17.11.2025 | 35,52 | 35,59 | 34,56 | 35,38 | -0,06% | - |
| 14.11.2025 | 35,98 | 36,42 | 35,11 | 35,40 | -4,74% | 1.000,00 |
| 13.11.2025 | 37,83 | 38,14 | 35,36 | 37,16 | -1,22% | - |
| 12.11.2025 | 37,05 | 37,84 | 37,05 | 37,62 | 1,70% | - |
| 11.11.2025 | 36,61 | 37,30 | 36,53 | 36,99 | 1,29% | 500,00 |
| 10.11.2025 | 36,50 | 37,06 | 36,27 | 36,52 | 1,39% | - |
| 07.11.2025 | 36,30 | 36,39 | 35,13 | 36,02 | -0,33% | - |
| 06.11.2025 | 36,27 | 37,09 | 35,84 | 36,14 | 0,19% | - |
| 05.11.2025 | 36,05 | 36,34 | 35,57 | 36,07 | -0,41% | - |
| 04.11.2025 | 36,31 | 36,65 | 35,12 | 36,22 | -1,33% | 580,00 |
| 03.11.2025 | 37,48 | 37,51 | 36,41 | 36,71 | -1,21% | - |
| 31.10.2025 | 37,61 | 37,75 | 36,88 | 37,16 | 0,92% | 620,00 |
| 30.10.2025 | 37,90 | 38,31 | 36,65 | 36,82 | -1,92% | - |
| 29.10.2025 | 37,53 | 38,27 | 37,31 | 37,54 | 2,82% | - |
| 28.10.2025 | 35,86 | 37,37 | 35,77 | 36,51 | 0,86% | - |
| 27.10.2025 | 37,03 | 37,30 | 35,58 | 36,20 | -0,11% | - |
| 24.10.2025 | 36,62 | 37,24 | 36,10 | 36,24 | -0,96% | - |
| 23.10.2025 | 36,90 | 37,24 | 36,41 | 36,59 | -2,45% | 450,00 |
| 22.10.2025 | 37,01 | 38,06 | 35,81 | 37,51 | 2,04% | - |
| 21.10.2025 | 37,73 | 38,09 | 36,30 | 36,76 | -2,44% | - |
| 20.10.2025 | 37,47 | 38,27 | 37,15 | 37,68 | 1,98% | 15,00 |
| 17.10.2025 | 37,52 | 37,88 | 36,40 | 36,95 | -2,61% | 300,00 |
| 16.10.2025 | 37,41 | 38,32 | 36,95 | 37,94 | 1,69% | - |
| 15.10.2025 | 37,19 | 38,08 | 36,75 | 37,31 | 0,27% | - |
| 14.10.2025 | 38,45 | 38,68 | 36,19 | 37,21 | -3,53% | 800,00 |
| 13.10.2025 | 36,05 | 38,74 | 36,03 | 38,57 | 6,66% | - |
| 10.10.2025 | 37,92 | 38,24 | 35,54 | 36,16 | -3,70% | 61,00 |
| 09.10.2025 | 36,94 | 38,36 | 36,94 | 37,55 | 1,21% | 300,00 |
| 08.10.2025 | 36,41 | 37,70 | 35,94 | 37,10 | 0,82% | 120,00 |
| 07.10.2025 | 36,71 | 37,65 | 36,39 | 36,80 | -0,51% | 150,00 |
| 06.10.2025 | 36,95 | 37,69 | 36,75 | 36,99 | 1,48% | 150,00 |
| 03.10.2025 | 37,04 | 37,70 | 36,45 | 36,45 | -1,88% | - |
| 02.10.2025 | 37,62 | 38,17 | 36,67 | 37,15 | -1,01% | 110,00 |
| 01.10.2025 | 37,36 | 37,95 | 37,03 | 37,53 | 0,79% | 700,00 |
| 30.09.2025 | 37,63 | 37,91 | 36,89 | 37,24 | -0,92% | - |
| 29.09.2025 | 35,68 | 37,64 | 35,35 | 37,58 | 8,36% | 1.400,00 |
| 26.09.2025 | 34,33 | 35,64 | 33,83 | 34,68 | 0,81% | - |
| 25.09.2025 | 34,11 | 35,08 | 33,56 | 34,40 | 0,53% | 500,00 |
| 24.09.2025 | 32,72 | 34,95 | 32,53 | 34,22 | 4,20% | - |
| 23.09.2025 | 32,87 | 33,21 | 32,21 | 32,84 | -1,20% | 162,00 |
| 22.09.2025 | 33,43 | 33,78 | 32,73 | 33,24 | -0,18% | 150,00 |
| 19.09.2025 | 33,55 | 33,95 | 33,17 | 33,30 | -2,37% | - |
| 18.09.2025 | 33,70 | 34,27 | 33,30 | 34,11 | 0,98% | - |
| 17.09.2025 | 33,92 | 34,40 | 33,17 | 33,78 | -4,63% | 10,00 |
| 16.09.2025 | 35,43 | 36,37 | 33,82 | 35,42 | -0,65% | 50,00 |
| 15.09.2025 | 35,64 | 36,34 | 35,39 | 35,65 | 0,73% | - |
| 12.09.2025 | 35,55 | 35,95 | 35,06 | 35,39 | 0,83% | 100,00 |
| 11.09.2025 | 34,61 | 35,71 | 33,88 | 35,10 | 3,42% | - |
| 10.09.2025 | 33,42 | 34,77 | 33,39 | 33,94 | -0,61% | 1.000,00 |
| 09.09.2025 | 35,95 | 36,76 | 31,99 | 34,15 | 14,46% | 2.704,00 |
| 08.09.2025 | 29,31 | 30,33 | 29,23 | 29,84 | 1,86% | - |
| 05.09.2025 | 28,16 | 29,39 | 28,00 | 29,29 | 3,24% | - |
| 04.09.2025 | 28,82 | 29,03 | 27,23 | 28,37 | -2,31% | 150,00 |
| 03.09.2025 | 28,74 | 29,89 | 27,27 | 29,04 | 1,36% | - |
| 02.09.2025 | 29,22 | 29,48 | 28,25 | 28,65 | -1,24% | - |
| 01.09.2025 | 29,17 | 29,37 | 29,01 | 29,01 | 1,50% | - |
| 29.08.2025 | 28,86 | 29,41 | 28,58 | 28,58 | 0,18% | - |
| 28.08.2025 | 28,52 | 29,07 | 28,07 | 28,53 | 0,79% | - |
| 27.08.2025 | 28,63 | 28,72 | 27,94 | 28,31 | -0,75% | - |
| 26.08.2025 | 28,68 | 28,71 | 28,13 | 28,52 | -0,58% | 50,00 |
| 25.08.2025 | 28,70 | 29,05 | 28,56 | 28,69 | -0,02% | - |
| 22.08.2025 | 27,42 | 29,02 | 27,27 | 28,69 | 4,86% | 3.080,00 |
| 21.08.2025 | 26,87 | 27,36 | 26,63 | 27,36 | 2,01% | - |
| 20.08.2025 | 26,97 | 27,01 | 26,58 | 26,82 | -0,52% | - |
| 19.08.2025 | 26,97 | 27,38 | 26,91 | 26,96 | -0,59% | 122,00 |
| 18.08.2025 | 27,57 | 27,66 | 27,10 | 27,12 | -1,63% | - |