46,450€
2,40%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 45,43 | 46,69 | 45,40 | 46,45 | 2,36% | 6,00 |
| 05.02.2026 | 47,60 | 47,74 | 45,32 | 45,38 | -4,15% | - |
| 04.02.2026 | 50,15 | 51,50 | 46,85 | 47,35 | -5,31% | 690,00 |
| 03.02.2026 | 47,12 | 50,55 | 46,71 | 50,00 | 8,39% | 5.702,00 |
| 02.02.2026 | 43,49 | 47,49 | 43,24 | 46,13 | 1,79% | 3.612,00 |
| 30.01.2026 | 49,06 | 49,53 | 44,92 | 45,32 | -6,77% | 13.039,00 |
| 29.01.2026 | 49,35 | 50,64 | 47,87 | 48,61 | 2,14% | 19.322,00 |
| 28.01.2026 | 47,67 | 48,11 | 46,81 | 47,59 | 1,50% | 4.600,00 |
| 27.01.2026 | 46,09 | 47,10 | 45,73 | 46,89 | 1,75% | 252,00 |
| 26.01.2026 | 45,61 | 47,08 | 45,42 | 46,08 | 2,42% | 6.104,00 |
| 23.01.2026 | 43,83 | 46,32 | 43,82 | 44,99 | 3,27% | 127,00 |
| 22.01.2026 | 45,71 | 46,29 | 43,45 | 43,57 | -4,27% | 4.200,00 |
| 21.01.2026 | 43,04 | 46,03 | 43,04 | 45,51 | 6,23% | 228,00 |
| 20.01.2026 | 43,42 | 43,60 | 42,27 | 42,84 | -1,68% | - |
| 19.01.2026 | 43,45 | 44,51 | 43,13 | 43,57 | -0,02% | 4.350,00 |
| 16.01.2026 | 45,02 | 45,30 | 42,89 | 43,58 | -3,25% | 6.900,00 |
| 15.01.2026 | 44,81 | 45,18 | 43,90 | 45,05 | 0,54% | 2.688,00 |
| 14.01.2026 | 42,75 | 44,94 | 42,75 | 44,81 | 4,82% | - |
| 13.01.2026 | 43,36 | 44,07 | 42,67 | 42,75 | -1,38% | - |
| 12.01.2026 | 43,05 | 43,93 | 42,95 | 43,35 | 1,78% | - |
| 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% | - |