56,950€
-0,54%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 57,32 | 57,48 | 56,75 | 56,97 | -0,54% | - |
| 20.10.2026 | 56,53 | 58,09 | 55,74 | 57,28 | 1,26% | - |
| 19.10.2026 | 57,54 | 58,27 | 55,91 | 56,57 | -1,63% | - |
| 16.10.2026 | 58,58 | 59,23 | 56,63 | 57,51 | -1,96% | 632,00 |
| 15.10.2026 | 57,77 | 58,80 | 55,71 | 58,66 | 0,95% | - |
| 14.10.2026 | 59,93 | 60,85 | 57,69 | 58,11 | -3,12% | 920,00 |
| 13.10.2026 | 60,33 | 60,60 | 59,28 | 59,98 | -0,99% | 200,00 |
| 12.10.2026 | 60,92 | 61,07 | 60,12 | 60,58 | -0,33% | 288,00 |
| 09.10.2026 | 57,67 | 60,82 | 57,67 | 60,78 | 5,10% | - |
| 08.10.2026 | 58,41 | 58,54 | 57,27 | 57,83 | -0,99% | - |
| 07.10.2026 | 59,71 | 60,02 | 58,10 | 58,41 | -2,01% | - |
| 06.10.2026 | 60,45 | 61,61 | 59,52 | 59,61 | -1,47% | - |
| 05.10.2026 | 61,28 | 61,43 | 59,85 | 60,50 | -0,74% | - |
| 02.10.2026 | 57,99 | 61,01 | 57,95 | 60,95 | 4,91% | 451,00 |
| 01.10.2026 | 58,14 | 58,58 | 56,59 | 58,10 | -0,21% | - |
| 30.09.2026 | 57,16 | 59,67 | 57,08 | 58,22 | 1,84% | - |
| 29.09.2026 | 57,35 | 58,64 | 57,05 | 57,17 | -0,17% | - |
| 28.09.2026 | 58,07 | 58,11 | 56,04 | 57,27 | -1,17% | - |
| 25.09.2026 | 58,50 | 58,64 | 57,43 | 57,95 | -0,89% | - |
| 24.09.2026 | 58,71 | 58,77 | 56,49 | 58,47 | -0,39% | 1.900,00 |
| 23.09.2026 | 60,28 | 60,65 | 57,64 | 58,70 | -2,43% | 7.680,00 |
| 22.09.2026 | 58,29 | 60,66 | 57,73 | 60,16 | 3,31% | - |
| 21.09.2026 | 57,14 | 58,92 | 57,14 | 58,23 | 2,10% | 880,00 |
| 18.09.2026 | 56,94 | 58,34 | 56,21 | 57,03 | 0,32% | - |
| 17.09.2026 | 56,31 | 57,81 | 55,97 | 56,85 | 1,54% | - |
| 16.09.2026 | 56,01 | 56,67 | 55,05 | 55,99 | -0,04% | - |
| 15.09.2026 | 55,40 | 56,96 | 55,06 | 56,01 | -2,39% | 325,00 |
| 14.09.2026 | 57,30 | 57,50 | 54,68 | 57,38 | 0,19% | - |
| 11.09.2026 | 56,80 | 57,58 | 56,17 | 57,27 | 0,90% | 1.860,00 |
| 10.09.2026 | 60,57 | 60,72 | 55,43 | 56,76 | -6,21% | 7.810,00 |
| 09.09.2026 | 61,92 | 62,22 | 59,48 | 60,52 | -2,21% | - |
| 08.09.2026 | 59,65 | 62,37 | 59,59 | 61,89 | 4,16% | 7.364,00 |
| 07.09.2026 | 59,50 | 59,67 | 58,68 | 59,42 | -0,12% | - |
| 04.09.2026 | 59,48 | 59,70 | 57,65 | 59,49 | 0,49% | 425,00 |
| 03.09.2026 | 57,86 | 59,98 | 57,78 | 59,20 | 2,30% | - |
| 02.09.2026 | 57,66 | 59,18 | 57,11 | 57,87 | 0,45% | - |
| 01.09.2026 | 58,71 | 59,95 | 57,25 | 57,61 | -1,79% | 6.900,00 |
| 31.08.2026 | 59,70 | 61,71 | 58,43 | 58,66 | -2,00% | - |
| 28.08.2026 | 60,56 | 61,86 | 59,50 | 59,86 | -1,17% | - |
| 27.08.2026 | 61,01 | 61,50 | 60,35 | 60,57 | -0,75% | - |
| 26.08.2026 | 61,00 | 61,75 | 61,00 | 61,03 | -0,42% | 6.847,00 |
| 25.08.2026 | 60,18 | 61,29 | 59,43 | 61,29 | 1,81% | - |
| 24.08.2026 | 59,15 | 60,26 | 58,97 | 60,20 | 1,60% | 20.910,00 |
| 21.08.2026 | 56,59 | 59,45 | 56,38 | 59,25 | 4,55% | - |
| 20.08.2026 | 56,49 | 56,77 | 54,78 | 56,67 | 0,32% | 870,00 |
| 19.08.2026 | 55,14 | 56,92 | 54,43 | 56,49 | 2,28% | - |
| 18.08.2026 | 55,99 | 56,03 | 54,26 | 55,23 | -1,39% | 1.600,00 |
| 17.08.2026 | 55,29 | 56,46 | 55,25 | 56,01 | 1,97% | - |
| 14.08.2026 | 55,26 | 55,71 | 54,47 | 54,93 | -0,70% | - |
| 13.08.2026 | 57,54 | 57,71 | 54,93 | 55,32 | -3,64% | 12.913,00 |
| 12.08.2026 | 57,32 | 59,64 | 57,32 | 57,41 | 0,14% | - |
| 11.08.2026 | 57,94 | 58,41 | 57,24 | 57,33 | -1,10% | - |
| 10.08.2026 | 57,46 | 58,69 | 56,84 | 57,97 | 0,76% | - |
| 07.08.2026 | 57,51 | 58,03 | 56,30 | 57,53 | 0,14% | 4.260,00 |
| 06.08.2026 | 57,20 | 58,67 | 56,07 | 57,45 | 0,45% | - |
| 05.08.2026 | 56,39 | 57,53 | 56,03 | 57,19 | 1,87% | 1.015,00 |
| 04.08.2026 | 52,61 | 56,86 | 52,25 | 56,14 | 7,36% | 1.020,00 |
| 03.08.2026 | 53,25 | 53,32 | 51,35 | 52,29 | 0,08% | 10.660,00 |
| 31.07.2026 | 53,57 | 55,57 | 51,99 | 52,25 | -3,58% | - |
| 30.07.2026 | 50,18 | 54,29 | 50,07 | 54,19 | 7,86% | 9.040,00 |
| 29.07.2026 | 51,27 | 51,97 | 49,80 | 50,24 | -2,43% | 12.204,00 |
| 28.07.2026 | 52,54 | 52,83 | 50,26 | 51,49 | -1,98% | - |
| 27.07.2026 | 53,57 | 53,73 | 51,67 | 52,53 | -0,83% | 11.700,00 |
| 24.07.2026 | 53,40 | 53,82 | 52,62 | 52,97 | 0,74% | 2.450,00 |
| 23.07.2026 | 49,96 | 53,00 | 49,96 | 52,58 | 4,80% | 1.200,00 |
| 22.07.2026 | 50,02 | 50,38 | 48,83 | 50,17 | 0,59% | 7.100,00 |
| 21.07.2026 | 48,34 | 49,90 | 48,16 | 49,88 | 4,45% | 17.200,00 |
| 20.07.2026 | 48,12 | 48,40 | 47,14 | 47,75 | -1,08% | 7.060,00 |
| 17.07.2026 | 48,88 | 49,06 | 46,92 | 48,27 | -0,94% | 770,00 |
| 16.07.2026 | 50,53 | 50,79 | 48,73 | 48,73 | -3,60% | - |
| 15.07.2026 | 52,57 | 52,75 | 49,88 | 50,55 | -3,44% | - |
| 14.07.2026 | 51,32 | 52,72 | 50,63 | 52,35 | 1,91% | 6.888,00 |
| 13.07.2026 | 52,46 | 52,46 | 50,70 | 51,37 | -1,97% | - |
| 10.07.2026 | 51,78 | 52,65 | 50,36 | 52,40 | 1,00% | - |
| 09.07.2026 | 49,26 | 52,43 | 48,90 | 51,88 | 5,60% | 1.160,00 |
| 08.07.2026 | 51,14 | 51,39 | 47,40 | 49,13 | -3,91% | 1.832,00 |
| 07.07.2026 | 53,54 | 53,97 | 50,46 | 51,13 | -4,82% | 4.936,00 |
| 06.07.2026 | 53,22 | 53,95 | 52,66 | 53,72 | 1,26% | 35,00 |
| 03.07.2026 | 52,27 | 53,41 | 52,27 | 53,05 | 1,07% | 2.420,00 |
| 02.07.2026 | 52,32 | 53,69 | 51,54 | 52,49 | 0,59% | - |
| 01.07.2026 | 51,70 | 52,48 | 51,20 | 52,18 | 0,25% | - |
| 30.06.2026 | 51,09 | 52,68 | 51,02 | 52,05 | 2,16% | - |
| 29.06.2026 | 51,09 | 51,78 | 50,11 | 50,95 | -0,43% | 2.000,00 |
| 26.06.2026 | 51,88 | 52,05 | 50,33 | 51,17 | -1,37% | - |
| 25.06.2026 | 50,77 | 52,82 | 50,77 | 51,88 | 2,03% | - |
| 24.06.2026 | 52,46 | 52,57 | 49,37 | 50,85 | -2,94% | 542,00 |
| 23.06.2026 | 54,61 | 54,61 | 51,57 | 52,39 | -5,86% | 41.000,00 |
| 22.06.2026 | 55,31 | 55,67 | 54,47 | 55,65 | 2,51% | - |
| 19.06.2026 | 56,31 | 56,31 | 54,24 | 54,29 | -3,52% | 1.650,00 |
| 18.06.2026 | 58,06 | 58,10 | 55,63 | 56,27 | -1,61% | 2.100,00 |
| 17.06.2026 | 57,68 | 58,76 | 57,09 | 57,19 | -0,90% | 144,00 |
| 16.06.2026 | 57,29 | 58,35 | 57,06 | 57,71 | 1,05% | - |
| 15.06.2026 | 56,50 | 59,09 | 55,99 | 57,11 | 1,91% | - |
| 12.06.2026 | 55,01 | 56,94 | 55,00 | 56,04 | 2,00% | - |
| 11.06.2026 | 52,43 | 55,08 | 51,62 | 54,94 | 5,82% | 2.080,00 |
| 10.06.2026 | 53,61 | 54,07 | 51,38 | 51,92 | -3,21% | 24.500,00 |
| 09.06.2026 | 53,80 | 55,37 | 51,63 | 53,64 | -0,35% | 1.970,00 |
| 08.06.2026 | 53,60 | 54,74 | 53,49 | 53,83 | 0,77% | 1.520,00 |
| 05.06.2026 | 57,94 | 57,94 | 53,00 | 53,42 | -8,18% | 11.040,00 |
| 04.06.2026 | 57,91 | 58,30 | 56,64 | 58,18 | 0,33% | 2.900,00 |