40,320€
0,77%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 40,12 | 40,38 | 40,10 | 40,34 | 0,66% | - |
| 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% | - |
| 14.01.2025 | 41,32 | 41,68 | 41,09 | 41,26 | -0,13% | 184,00 |
| 13.01.2025 | 41,11 | 42,09 | 40,55 | 41,32 | 0,65% | - |
| 10.01.2025 | 41,47 | 41,70 | 40,36 | 41,05 | -0,52% | - |
| 09.01.2025 | 40,29 | 41,47 | 40,21 | 41,27 | 2,69% | 360,00 |
| 08.01.2025 | 40,12 | 40,45 | 39,43 | 40,19 | 0,97% | 1.200,00 |
| 07.01.2025 | 39,97 | 40,67 | 39,55 | 39,80 | -0,23% | 2.700,00 |
| 06.01.2025 | 39,37 | 41,13 | 39,37 | 39,89 | 0,35% | - |
| 03.01.2025 | 39,83 | 40,45 | 39,30 | 39,75 | -0,31% | - |
| 02.01.2025 | 39,46 | 40,26 | 39,12 | 39,88 | 3,17% | - |
| 30.12.2024 | 39,11 | 39,26 | 38,54 | 38,65 | -1,25% | - |
| 27.12.2024 | 39,42 | 39,82 | 38,87 | 39,14 | -1,30% | 356,00 |
| 23.12.2024 | 39,34 | 39,79 | 39,01 | 39,66 | 0,86% | - |
| 20.12.2024 | 38,67 | 39,57 | 37,91 | 39,32 | 1,94% | 72,00 |
| 19.12.2024 | 38,91 | 39,08 | 38,43 | 38,57 | -0,32% | 305,00 |
| 18.12.2024 | 40,10 | 40,73 | 38,45 | 38,69 | -3,56% | 52,00 |
| 17.12.2024 | 40,64 | 40,79 | 39,78 | 40,12 | -1,30% | - |
| 16.12.2024 | 42,18 | 42,30 | 40,37 | 40,65 | -3,19% | - |
| 13.12.2024 | 43,05 | 43,28 | 41,59 | 41,99 | -2,77% | - |
| 12.12.2024 | 44,04 | 44,05 | 42,92 | 43,19 | -1,08% | - |
| 11.12.2024 | 43,19 | 43,81 | 43,12 | 43,66 | 1,02% | - |
| 10.12.2024 | 44,51 | 44,72 | 43,03 | 43,22 | -2,54% | - |
| 09.12.2024 | 42,62 | 45,30 | 42,61 | 44,34 | 4,19% | 1.418,00 |
| 06.12.2024 | 43,10 | 43,39 | 42,52 | 42,56 | -0,79% | - |
| 05.12.2024 | 43,47 | 43,69 | 42,71 | 42,90 | -1,66% | - |
| 04.12.2024 | 43,92 | 44,23 | 43,46 | 43,62 | -0,60% | - |
| 03.12.2024 | 44,14 | 45,74 | 43,75 | 43,89 | -0,08% | - |
| 02.12.2024 | 43,99 | 44,65 | 43,43 | 43,92 | -0,57% | - |
| 29.11.2024 | 44,06 | 44,83 | 43,83 | 44,17 | -0,23% | - |
| 28.11.2024 | 43,83 | 44,27 | 43,58 | 44,27 | 1,10% | - |
| 27.11.2024 | 44,40 | 44,66 | 43,64 | 43,79 | -0,86% | - |
| 26.11.2024 | 44,90 | 44,91 | 43,93 | 44,17 | -1,58% | - |
| 25.11.2024 | 44,30 | 45,37 | 44,05 | 44,88 | 0,00% | 900,00 |
| 22.11.2024 | 45,46 | 46,09 | 44,78 | 44,88 | -0,44% | - |
| 21.11.2024 | 44,09 | 45,23 | 44,09 | 45,08 | 1,83% | - |
| 20.11.2024 | 44,43 | 45,08 | 44,26 | 44,27 | -0,49% | - |
| 19.11.2024 | 43,82 | 44,57 | 42,91 | 44,49 | 2,03% | - |
| 18.11.2024 | 43,08 | 43,66 | 42,67 | 43,61 | 2,00% | - |
| 15.11.2024 | 42,90 | 44,80 | 42,44 | 42,75 | -0,92% | - |
| 14.11.2024 | 42,30 | 43,49 | 42,26 | 43,15 | 1,49% | - |
| 13.11.2024 | 43,66 | 44,18 | 42,44 | 42,51 | -2,83% | 6.000,00 |
| 12.11.2024 | 44,71 | 44,71 | 43,04 | 43,75 | -2,08% | - |
| 11.11.2024 | 45,77 | 46,18 | 44,27 | 44,68 | -1,67% | - |
| 08.11.2024 | 47,07 | 47,22 | 43,88 | 45,44 | -3,85% | 2.000,00 |
| 07.11.2024 | 45,67 | 47,45 | 45,45 | 47,26 | 3,58% | - |
| 06.11.2024 | 44,30 | 45,88 | 43,62 | 45,63 | 2,07% | 1.175,00 |
| 05.11.2024 | 43,22 | 45,02 | 43,17 | 44,70 | 3,56% | - |
| 04.11.2024 | 43,01 | 43,99 | 42,87 | 43,17 | -0,87% | - |
| 01.11.2024 | 42,89 | 43,67 | 42,82 | 43,55 | 0,54% | - |
| 31.10.2024 | 43,37 | 43,44 | 42,60 | 43,31 | -1,03% | - |
| 30.10.2024 | 44,38 | 44,38 | 43,15 | 43,76 | 0,17% | - |
| 29.10.2024 | 44,40 | 45,03 | 43,60 | 43,69 | -0,41% | - |
| 28.10.2024 | 44,22 | 44,74 | 43,64 | 43,87 | 0,02% | - |
| 25.10.2024 | 43,13 | 44,18 | 42,65 | 43,86 | 1,43% | - |
| 24.10.2024 | 46,14 | 46,34 | 42,49 | 43,24 | -5,87% | - |
| 23.10.2024 | 46,63 | 47,47 | 45,05 | 45,93 | -1,50% | - |
| 22.10.2024 | 46,14 | 46,94 | 45,52 | 46,63 | 1,44% | - |
| 21.10.2024 | 46,54 | 46,77 | 45,25 | 45,97 | -0,93% | - |
| 18.10.2024 | 46,89 | 47,73 | 46,36 | 46,40 | -0,54% | - |
| 17.10.2024 | 46,52 | 47,34 | 45,75 | 46,65 | 0,64% | - |
| 16.10.2024 | 45,46 | 46,82 | 45,43 | 46,36 | 2,22% | - |
| 15.10.2024 | 46,67 | 46,80 | 45,13 | 45,35 | -3,14% | 100,00 |
| 14.10.2024 | 47,06 | 47,12 | 45,24 | 46,82 | -0,04% | 120,00 |
| 11.10.2024 | 46,35 | 47,12 | 45,82 | 46,84 | 1,59% | 400,00 |
| 10.10.2024 | 44,97 | 46,22 | 44,40 | 46,11 | 2,40% | - |
| 09.10.2024 | 44,22 | 45,31 | 43,60 | 45,03 | 1,73% | - |
| 08.10.2024 | 46,64 | 46,65 | 43,82 | 44,26 | -5,00% | - |
| 07.10.2024 | 47,21 | 47,38 | 46,11 | 46,59 | -1,31% | - |
| 04.10.2024 | 46,49 | 47,79 | 46,24 | 47,21 | 1,25% | 150,00 |
| 03.10.2024 | 47,40 | 47,46 | 46,14 | 46,63 | -1,68% | - |
| 02.10.2024 | 46,72 | 47,93 | 46,37 | 47,42 | 1,17% | 80,00 |
| 01.10.2024 | 47,13 | 48,41 | 46,42 | 46,87 | -0,11% | - |
| 30.09.2024 | 47,07 | 47,42 | 46,12 | 46,92 | -0,09% | - |
| 27.09.2024 | 47,72 | 47,93 | 46,58 | 46,96 | -1,71% | - |
| 26.09.2024 | 45,42 | 48,45 | 45,40 | 47,78 | 5,18% | 1.000,00 |
| 25.09.2024 | 45,45 | 45,72 | 44,97 | 45,42 | -0,44% | - |
| 24.09.2024 | 44,25 | 46,86 | 44,24 | 45,62 | 3,25% | - |
| 23.09.2024 | 44,08 | 44,86 | 43,73 | 44,19 | 0,81% | 5.500,00 |
| 20.09.2024 | 43,97 | 44,32 | 42,91 | 43,83 | -0,13% | - |
| 19.09.2024 | 43,09 | 44,38 | 43,09 | 43,89 | 3,49% | - |
| 18.09.2024 | 42,13 | 43,30 | 41,72 | 42,41 | 0,77% | - |
| 17.09.2024 | 42,24 | 42,55 | 41,89 | 42,08 | -0,50% | - |
| 16.09.2024 | 41,83 | 42,66 | 41,11 | 42,29 | 1,12% | - |
| 13.09.2024 | 41,72 | 42,52 | 41,56 | 41,82 | 0,06% | - |
| 12.09.2024 | 40,77 | 42,02 | 40,70 | 41,80 | 2,83% | - |
| 11.09.2024 | 40,12 | 40,78 | 39,45 | 40,65 | 1,26% | - |
| 10.09.2024 | 39,89 | 40,38 | 39,42 | 40,14 | 0,17% | - |
| 09.09.2024 | 39,02 | 40,56 | 39,02 | 40,07 | 2,12% | - |