28,380€
3,05%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |