36,970€
-1,49%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 37,62 | 38,04 | 37,60 | 37,89 | 0,96% | - |
| 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% | - |
| 15.08.2025 | 27,65 | 27,92 | 27,50 | 27,57 | -0,47% | - |
| 14.08.2025 | 27,99 | 28,15 | 27,29 | 27,70 | -0,93% | - |
| 13.08.2025 | 27,81 | 28,25 | 27,77 | 27,96 | 0,43% | - |
| 12.08.2025 | 27,98 | 28,15 | 27,68 | 27,84 | 0,07% | - |
| 11.08.2025 | 28,34 | 28,91 | 27,58 | 27,82 | -1,92% | - |
| 08.08.2025 | 28,50 | 28,93 | 28,37 | 28,37 | -0,25% | - |
| 07.08.2025 | 27,96 | 28,59 | 27,74 | 28,44 | 2,32% | - |
| 06.08.2025 | 28,14 | 28,71 | 27,70 | 27,79 | -1,28% | 75,00 |
| 05.08.2025 | 28,14 | 28,49 | 27,46 | 28,15 | 0,20% | - |
| 04.08.2025 | 27,50 | 28,16 | 27,39 | 28,10 | 2,87% | - |
| 01.08.2025 | 28,20 | 28,47 | 27,16 | 27,31 | -4,02% | - |
| 31.07.2025 | 28,51 | 28,70 | 27,71 | 28,46 | 1,08% | - |
| 30.07.2025 | 28,61 | 29,92 | 27,56 | 28,15 | -1,52% | - |
| 29.07.2025 | 29,22 | 29,72 | 28,24 | 28,59 | -1,82% | - |
| 28.07.2025 | 28,21 | 29,40 | 28,11 | 29,12 | 3,58% | - |
| 25.07.2025 | 30,01 | 30,26 | 28,11 | 28,11 | -5,91% | - |
| 24.07.2025 | 32,71 | 32,81 | 29,88 | 29,88 | -8,86% | 1.000,00 |
| 23.07.2025 | 33,04 | 33,65 | 32,50 | 32,78 | -0,61% | - |
| 22.07.2025 | 32,48 | 33,07 | 32,17 | 32,98 | 1,52% | - |
| 21.07.2025 | 32,26 | 33,05 | 32,24 | 32,49 | 0,64% | - |
| 18.07.2025 | 32,73 | 32,80 | 32,21 | 32,28 | -1,65% | - |
| 17.07.2025 | 31,93 | 33,03 | 31,75 | 32,82 | 3,00% | - |
| 16.07.2025 | 32,29 | 32,73 | 31,20 | 31,87 | -1,51% | - |
| 15.07.2025 | 32,85 | 32,98 | 31,93 | 32,36 | -1,60% | 300,00 |
| 14.07.2025 | 32,60 | 33,15 | 32,19 | 32,88 | 0,31% | - |
| 11.07.2025 | 32,98 | 33,23 | 32,03 | 32,78 | -1,18% | - |
| 10.07.2025 | 32,75 | 34,19 | 32,73 | 33,17 | 1,19% | - |
| 09.07.2025 | 33,38 | 33,77 | 32,58 | 32,78 | -1,77% | - |
| 08.07.2025 | 34,30 | 35,62 | 33,02 | 33,37 | -2,94% | - |
| 07.07.2025 | 34,42 | 35,15 | 34,13 | 34,38 | -1,64% | - |
| 04.07.2025 | 34,62 | 35,18 | 34,41 | 34,96 | -0,70% | - |
| 03.07.2025 | 35,36 | 35,76 | 34,59 | 35,20 | -0,41% | - |
| 02.07.2025 | 34,44 | 36,01 | 34,18 | 35,35 | 3,41% | - |
| 01.07.2025 | 34,28 | 34,83 | 33,91 | 34,18 | -0,39% | - |
| 30.06.2025 | 34,99 | 34,99 | 34,21 | 34,32 | -0,91% | - |
| 27.06.2025 | 35,50 | 35,68 | 34,51 | 34,63 | -2,37% | - |
| 26.06.2025 | 32,77 | 35,58 | 32,68 | 35,47 | 8,14% | - |
| 25.06.2025 | 33,19 | 33,50 | 32,64 | 32,80 | -1,18% | - |
| 24.06.2025 | 33,20 | 33,62 | 32,58 | 33,19 | 0,56% | - |
| 23.06.2025 | 32,30 | 33,24 | 32,30 | 33,01 | 1,48% | - |
| 20.06.2025 | 33,02 | 33,73 | 32,52 | 32,53 | -1,77% | - |
| 19.06.2025 | 33,14 | 33,46 | 32,89 | 33,11 | -0,66% | - |
| 18.06.2025 | 33,29 | 33,72 | 33,26 | 33,33 | -0,54% | - |
| 17.06.2025 | 33,84 | 34,17 | 33,42 | 33,51 | -1,09% | - |
| 16.06.2025 | 33,58 | 34,06 | 33,26 | 33,88 | 1,39% | - |
| 13.06.2025 | 32,17 | 33,62 | 31,40 | 33,42 | 1,92% | - |
| 12.06.2025 | 33,66 | 33,71 | 32,76 | 32,79 | -3,00% | - |
| 11.06.2025 | 33,91 | 34,35 | 33,33 | 33,80 | -1,04% | - |
| 10.06.2025 | 34,20 | 34,31 | 33,78 | 34,16 | 0,06% | - |
| 09.06.2025 | 33,77 | 34,53 | 33,77 | 34,14 | 0,87% | - |
| 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% | - |