49,800€
3,17%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 48,35 | 50,24 | 48,21 | 49,80 | 3,43% | - |
| 29.04.2026 | 49,42 | 50,09 | 48,09 | 48,15 | -2,47% | - |
| 28.04.2026 | 51,45 | 51,52 | 48,63 | 49,37 | -3,97% | - |
| 27.04.2026 | 51,50 | 51,91 | 50,31 | 51,41 | 0,12% | 208,00 |
| 24.04.2026 | 52,10 | 52,20 | 51,21 | 51,35 | -1,21% | 1.732,00 |
| 23.04.2026 | 50,65 | 54,06 | 50,27 | 51,98 | 2,83% | - |
| 22.04.2026 | 48,51 | 50,75 | 48,37 | 50,55 | 4,55% | - |
| 21.04.2026 | 50,09 | 50,41 | 48,31 | 48,35 | -3,63% | - |
| 20.04.2026 | 50,31 | 50,72 | 49,56 | 50,17 | -0,40% | - |
| 17.04.2026 | 49,19 | 51,24 | 48,09 | 50,37 | 2,57% | 11.000,00 |
| 16.04.2026 | 49,33 | 50,38 | 49,10 | 49,11 | -0,65% | 1.638,00 |
| 15.04.2026 | 49,90 | 50,44 | 48,96 | 49,43 | -1,00% | 2.330,00 |
| 14.04.2026 | 48,71 | 50,11 | 48,67 | 49,93 | 2,27% | - |
| 13.04.2026 | 47,90 | 48,97 | 47,72 | 48,82 | 1,43% | 3.500,00 |
| 10.04.2026 | 46,84 | 48,56 | 46,79 | 48,13 | 3,00% | - |
| 09.04.2026 | 47,77 | 48,58 | 46,65 | 46,73 | -2,12% | 115,00 |
| 08.04.2026 | 47,00 | 50,18 | 47,00 | 47,74 | 5,36% | 940,00 |
| 07.04.2026 | 45,68 | 46,24 | 44,41 | 45,31 | -1,07% | - |
| 02.04.2026 | 44,93 | 45,83 | 43,63 | 45,80 | -0,24% | 2.160,00 |
| 01.04.2026 | 44,72 | 46,85 | 44,65 | 45,91 | 2,53% | - |
| 31.03.2026 | 42,15 | 44,87 | 42,15 | 44,78 | 6,16% | - |
| 30.03.2026 | 42,15 | 43,05 | 41,85 | 42,18 | 0,04% | - |
| 27.03.2026 | 42,18 | 42,50 | 40,52 | 42,16 | 0,09% | 18.180,00 |
| 26.03.2026 | 43,60 | 43,60 | 40,81 | 42,12 | -3,41% | 2.240,00 |
| 25.03.2026 | 42,50 | 43,86 | 42,39 | 43,61 | 4,21% | - |
| 24.03.2026 | 40,50 | 42,02 | 39,94 | 41,85 | 1,25% | 11.670,00 |
| 23.03.2026 | 38,51 | 42,10 | 37,35 | 41,33 | 5,43% | 7.516,00 |
| 20.03.2026 | 41,03 | 41,70 | 38,92 | 39,20 | -4,12% | - |
| 19.03.2026 | 42,58 | 42,62 | 38,53 | 40,89 | -4,24% | 3.330,00 |
| 18.03.2026 | 43,39 | 44,49 | 41,81 | 42,70 | -1,41% | 360,00 |
| 17.03.2026 | 43,58 | 43,71 | 42,71 | 43,31 | -0,59% | - |
| 16.03.2026 | 44,41 | 44,41 | 42,12 | 43,56 | 0,14% | 2.450,00 |
| 13.03.2026 | 45,07 | 45,18 | 42,61 | 43,50 | -3,46% | 2.162,00 |
| 12.03.2026 | 46,11 | 47,92 | 44,24 | 45,06 | -2,20% | - |
| 11.03.2026 | 45,07 | 46,48 | 44,35 | 46,08 | 1,98% | - |
| 10.03.2026 | 43,84 | 45,94 | 43,72 | 45,18 | 3,13% | 625,00 |
| 09.03.2026 | 43,14 | 44,12 | 41,04 | 43,81 | 0,62% | - |
| 06.03.2026 | 46,16 | 46,35 | 42,98 | 43,54 | -5,50% | 8.300,00 |
| 05.03.2026 | 47,82 | 48,31 | 45,55 | 46,08 | -3,42% | 157,00 |
| 04.03.2026 | 48,18 | 48,54 | 47,16 | 47,71 | -0,02% | 735,00 |
| 03.03.2026 | 48,79 | 48,79 | 45,52 | 47,72 | -2,46% | 4.148,00 |
| 02.03.2026 | 49,87 | 50,58 | 48,24 | 48,92 | -1,90% | - |
| 27.02.2026 | 51,64 | 52,57 | 49,43 | 49,87 | -3,55% | 21.000,00 |
| 26.02.2026 | 51,96 | 52,44 | 50,29 | 51,70 | -0,62% | - |
| 25.02.2026 | 50,97 | 53,74 | 50,97 | 52,02 | 2,40% | 42,00 |
| 24.02.2026 | 50,21 | 51,38 | 49,67 | 50,80 | 1,30% | - |
| 23.02.2026 | 49,85 | 51,42 | 49,57 | 50,15 | -0,56% | 1.200,00 |
| 20.02.2026 | 50,43 | 50,69 | 49,00 | 50,43 | 0,02% | - |
| 19.02.2026 | 50,55 | 50,55 | 48,01 | 50,42 | 0,10% | 2.220,00 |
| 18.02.2026 | 48,91 | 50,78 | 48,91 | 50,37 | 3,11% | - |
| 17.02.2026 | 49,76 | 49,77 | 46,60 | 48,85 | -1,77% | - |
| 16.02.2026 | 49,64 | 49,79 | 49,64 | 49,73 | 0,18% | 860,00 |
| 13.02.2026 | 49,48 | 49,84 | 47,62 | 49,64 | 0,75% | 2.014,00 |
| 12.02.2026 | 50,91 | 51,25 | 48,83 | 49,27 | -3,16% | 528,00 |
| 11.02.2026 | 48,97 | 51,16 | 48,97 | 50,88 | 3,72% | 3.400,00 |
| 10.02.2026 | 48,58 | 49,35 | 47,70 | 49,06 | 0,99% | 52,00 |
| 09.02.2026 | 46,37 | 48,68 | 45,75 | 48,58 | 4,57% | - |
| 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% | - |