31,310€
-1,63%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 39,39 | 39,71 | 38,06 | 39,40 | -0,42% | - |
| 17.03.2025 | 38,50 | 39,63 | 38,40 | 39,56 | 1,25% | 1.000,00 |
| 14.03.2025 | 37,67 | 39,55 | 37,14 | 39,07 | 3,85% | 6.000,00 |
| 13.03.2025 | 36,57 | 38,54 | 35,78 | 37,62 | -1,52% | 500,00 |
| 12.03.2025 | 35,34 | 38,20 | 35,34 | 38,20 | 6,94% | - |
| 11.03.2025 | 34,42 | 36,03 | 34,04 | 35,72 | 3,61% | - |
| 10.03.2025 | 36,68 | 36,69 | 33,76 | 34,48 | -6,00% | 150,00 |
| 07.03.2025 | 37,90 | 38,48 | 35,73 | 36,68 | -3,00% | - |
| 06.03.2025 | 38,46 | 39,21 | 37,28 | 37,81 | -1,78% | - |
| 05.03.2025 | 36,61 | 38,57 | 35,87 | 38,50 | 5,78% | 145,00 |
| 04.03.2025 | 37,73 | 38,06 | 35,96 | 36,39 | -3,36% | - |
| 03.03.2025 | 38,81 | 39,92 | 37,39 | 37,66 | -3,13% | - |
| 28.02.2025 | 38,63 | 38,88 | 38,00 | 38,87 | 0,45% | - |
| 27.02.2025 | 39,67 | 39,99 | 38,60 | 38,70 | -1,98% | - |
| 26.02.2025 | 38,78 | 40,56 | 38,72 | 39,48 | 2,24% | 1.380,00 |
| 25.02.2025 | 38,81 | 39,30 | 38,23 | 38,61 | -1,13% | - |
| 24.02.2025 | 39,25 | 39,75 | 38,79 | 39,05 | -0,65% | - |
| 21.02.2025 | 41,23 | 41,63 | 38,93 | 39,31 | -5,09% | - |
| 20.02.2025 | 41,12 | 42,29 | 40,78 | 41,42 | 1,21% | - |
| 19.02.2025 | 41,25 | 41,59 | 40,17 | 40,92 | -0,87% | - |
| 18.02.2025 | 41,61 | 41,61 | 41,15 | 41,28 | -0,05% | - |
| 17.02.2025 | 41,26 | 41,41 | 41,24 | 41,30 | 0,57% | - |
| 14.02.2025 | 42,00 | 42,43 | 41,07 | 41,07 | -2,02% | - |
| 13.02.2025 | 41,56 | 41,95 | 41,19 | 41,91 | 1,39% | - |
| 12.02.2025 | 40,77 | 41,58 | 40,50 | 41,34 | 1,31% | 80,00 |
| 11.02.2025 | 42,02 | 42,04 | 40,35 | 40,80 | -2,56% | - |
| 10.02.2025 | 42,14 | 42,79 | 41,69 | 41,87 | 0,43% | 365,00 |
| 07.02.2025 | 41,11 | 42,68 | 40,95 | 41,69 | 1,63% | - |
| 06.02.2025 | 40,87 | 41,85 | 40,76 | 41,02 | 0,39% | - |
| 05.02.2025 | 40,41 | 41,12 | 40,01 | 40,86 | 1,18% | - |
| 04.02.2025 | 38,90 | 40,48 | 38,77 | 40,39 | 3,47% | - |
| 03.02.2025 | 39,04 | 39,96 | 37,98 | 39,03 | -0,93% | - |
| 31.01.2025 | 40,12 | 40,42 | 39,31 | 39,40 | -1,68% | 100,00 |
| 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% | - |