37,200€
-1,06%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 37,80 | 38,40 | 36,50 | 37,20 | -1,06% | - |
| 01.10.2025 | 37,50 | 38,90 | 37,20 | 37,60 | 1,08% | - |
| 30.09.2025 | 38,00 | 38,90 | 37,10 | 37,20 | -0,80% | - |
| 29.09.2025 | 35,90 | 37,90 | 35,40 | 37,50 | 5,93% | 50,00 |
| 26.09.2025 | 34,50 | 35,60 | 34,30 | 35,40 | 2,31% | 1,00 |
| 25.09.2025 | 34,50 | 35,00 | 34,00 | 34,60 | 5,49% | - |
| 24.09.2025 | 33,10 | 33,10 | 32,70 | 32,80 | 0,61% | - |
| 23.09.2025 | 33,20 | 33,50 | 32,60 | 32,60 | -2,69% | - |
| 22.09.2025 | 33,70 | 34,10 | 33,10 | 33,50 | -2,05% | - |
| 19.09.2025 | 33,60 | 34,30 | 33,60 | 34,20 | 1,48% | - |
| 18.09.2025 | 33,90 | 34,70 | 33,40 | 33,70 | -0,59% | - |
| 17.09.2025 | 34,40 | 35,00 | 33,80 | 33,90 | -4,78% | 1,00 |
| 16.09.2025 | 36,10 | 36,10 | 35,00 | 35,60 | -1,39% | - |
| 15.09.2025 | 36,00 | 36,10 | 35,90 | 36,10 | 2,27% | - |
| 12.09.2025 | 35,70 | 36,00 | 35,20 | 35,30 | 1,15% | - |
| 11.09.2025 | 34,70 | 34,90 | 34,70 | 34,90 | 16,33% | - |
| 09.09.2025 | 30,00 | 31,40 | 30,00 | 30,00 | -0,33% | - |
| 08.09.2025 | 29,60 | 30,20 | 29,40 | 30,10 | 1,35% | - |
| 05.09.2025 | 28,60 | 30,00 | 28,20 | 29,70 | 3,48% | - |
| 04.09.2025 | 29,60 | 30,30 | 27,90 | 28,70 | -2,71% | - |
| 03.09.2025 | 29,30 | 30,60 | 29,20 | 29,50 | 0,34% | - |
| 02.09.2025 | 29,70 | 29,80 | 29,00 | 29,40 | -1,01% | - |
| 01.09.2025 | 29,70 | 29,80 | 29,60 | 29,70 | 0,34% | - |
| 29.08.2025 | 29,40 | 29,70 | 28,50 | 29,60 | 0,34% | - |
| 28.08.2025 | 28,90 | 29,60 | 28,60 | 29,50 | 2,08% | - |
| 27.08.2025 | 29,30 | 29,40 | 28,30 | 28,90 | -1,37% | - |
| 26.08.2025 | 29,00 | 29,60 | 28,80 | 29,30 | 1,38% | - |
| 25.08.2025 | 29,10 | 29,70 | 28,90 | 28,90 | -1,03% | - |
| 22.08.2025 | 27,70 | 29,20 | 27,60 | 29,20 | 5,80% | - |
| 21.08.2025 | 27,40 | 28,00 | 27,40 | 27,60 | 0,36% | - |
| 20.08.2025 | 27,50 | 28,00 | 27,30 | 27,50 | 0,00% | 3,00 |
| 19.08.2025 | 27,70 | 28,00 | 27,50 | 27,50 | -0,72% | - |
| 18.08.2025 | 27,80 | 29,00 | 27,20 | 27,70 | -0,72% | - |
| 15.08.2025 | 28,10 | 28,70 | 27,60 | 27,90 | -1,06% | - |
| 14.08.2025 | 28,20 | 28,80 | 27,90 | 28,20 | -2,08% | - |
| 13.08.2025 | 28,20 | 28,90 | 28,10 | 28,80 | 1,77% | - |
| 12.08.2025 | 28,30 | 29,00 | 27,90 | 28,30 | 0,71% | - |
| 11.08.2025 | 28,70 | 29,10 | 28,10 | 28,10 | -2,77% | - |
| 08.08.2025 | 29,00 | 29,30 | 28,70 | 28,90 | 0,00% | - |
| 07.08.2025 | 28,60 | 29,20 | 28,60 | 28,90 | 1,05% | - |
| 06.08.2025 | 28,50 | 29,30 | 28,40 | 28,60 | 0,35% | 2,00 |
| 05.08.2025 | 28,40 | 29,20 | 28,20 | 28,50 | 0,71% | - |
| 04.08.2025 | 28,60 | 28,60 | 28,30 | 28,30 | -1,74% | - |
| 01.08.2025 | 29,30 | 29,60 | 28,60 | 28,80 | -2,37% | - |
| 31.07.2025 | 29,80 | 30,00 | 28,60 | 29,50 | 2,43% | - |
| 30.07.2025 | 29,80 | 30,00 | 28,20 | 28,80 | -3,68% | - |
| 29.07.2025 | 29,60 | 30,20 | 29,00 | 29,90 | 0,67% | - |
| 28.07.2025 | 29,10 | 30,00 | 29,00 | 29,70 | 1,37% | - |
| 25.07.2025 | 30,70 | 31,50 | 29,20 | 29,30 | -5,18% | - |
| 24.07.2025 | 33,30 | 33,60 | 30,90 | 30,90 | -7,21% | - |
| 23.07.2025 | 33,30 | 34,00 | 33,10 | 33,30 | 0,00% | - |
| 22.07.2025 | 33,10 | 33,70 | 31,90 | 33,30 | 0,30% | - |
| 21.07.2025 | 33,20 | 33,30 | 32,40 | 33,20 | 1,22% | - |
| 18.07.2025 | 33,30 | 33,80 | 32,60 | 32,80 | -1,50% | - |
| 17.07.2025 | 33,20 | 34,60 | 32,00 | 33,30 | 1,22% | - |
| 16.07.2025 | 32,70 | 33,50 | 31,50 | 32,90 | 0,30% | - |
| 15.07.2025 | 33,10 | 33,10 | 32,20 | 32,80 | -0,61% | - |
| 14.07.2025 | 33,40 | 33,50 | 32,50 | 33,00 | -1,79% | - |
| 11.07.2025 | 34,00 | 34,00 | 31,80 | 33,60 | -1,47% | - |
| 10.07.2025 | 32,90 | 34,10 | 32,90 | 34,10 | 3,33% | - |
| 09.07.2025 | 33,70 | 34,60 | 32,80 | 33,00 | -4,35% | - |
| 08.07.2025 | 34,60 | 35,80 | 32,50 | 34,50 | -0,58% | - |
| 07.07.2025 | 35,50 | 35,50 | 34,50 | 34,70 | -2,53% | - |
| 04.07.2025 | 35,60 | 35,60 | 35,20 | 35,60 | -0,56% | - |
| 03.07.2025 | 35,50 | 35,90 | 33,90 | 35,80 | 1,42% | - |
| 02.07.2025 | 35,10 | 36,10 | 33,50 | 35,30 | 0,28% | - |
| 01.07.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | - |
| 30.06.2025 | 35,00 | 35,40 | 33,60 | 35,00 | -0,57% | - |
| 27.06.2025 | 35,50 | 35,80 | 34,00 | 35,20 | -0,85% | - |
| 26.06.2025 | 32,90 | 35,70 | 32,70 | 35,50 | 7,58% | - |
| 25.06.2025 | 33,60 | 34,50 | 32,80 | 33,00 | -2,37% | - |
| 24.06.2025 | 32,80 | 34,80 | 32,80 | 33,80 | 1,81% | - |
| 23.06.2025 | 32,90 | 34,70 | 32,40 | 33,20 | 0,61% | - |
| 20.06.2025 | 33,50 | 33,70 | 32,10 | 33,00 | -0,90% | - |
| 19.06.2025 | 33,40 | 34,00 | 32,30 | 33,30 | -0,89% | - |
| 18.06.2025 | 33,70 | 34,40 | 32,90 | 33,60 | -0,59% | - |
| 17.06.2025 | 34,10 | 34,60 | 32,60 | 33,80 | -1,17% | 60,00 |
| 16.06.2025 | 33,60 | 34,50 | 33,40 | 34,20 | 2,09% | - |
| 13.06.2025 | 33,00 | 34,20 | 32,00 | 33,50 | 1,82% | - |
| 12.06.2025 | 33,90 | 34,20 | 32,90 | 32,90 | -3,24% | 360,00 |
| 11.06.2025 | 34,10 | 34,50 | 33,80 | 34,00 | -0,58% | - |
| 10.06.2025 | 34,50 | 35,60 | 33,90 | 34,20 | -0,87% | - |
| 09.06.2025 | 34,10 | 35,80 | 33,90 | 34,50 | 0,58% | - |
| 06.06.2025 | 34,10 | 35,80 | 33,80 | 34,30 | 0,59% | - |
| 05.06.2025 | 32,80 | 35,70 | 32,60 | 34,10 | 3,96% | - |
| 04.06.2025 | 32,90 | 33,10 | 32,30 | 32,80 | -0,30% | - |
| 03.06.2025 | 32,70 | 32,90 | 31,90 | 32,90 | 0,92% | - |
| 02.06.2025 | 32,70 | 33,30 | 32,10 | 32,60 | -0,31% | - |
| 30.05.2025 | 33,70 | 34,90 | 32,50 | 32,70 | -2,97% | - |
| 29.05.2025 | 33,30 | 35,20 | 33,20 | 33,70 | 1,20% | - |
| 28.05.2025 | 33,50 | 34,00 | 32,90 | 33,30 | -0,60% | - |
| 27.05.2025 | 33,90 | 35,00 | 30,80 | 33,50 | -1,18% | 50,00 |
| 26.05.2025 | 32,30 | 34,20 | 32,00 | 33,90 | 4,95% | - |
| 23.05.2025 | 31,80 | 32,30 | 31,10 | 32,30 | 1,57% | - |
| 22.05.2025 | 31,70 | 31,90 | 31,50 | 31,80 | 0,00% | 12,00 |
| 21.05.2025 | 32,00 | 32,60 | 31,70 | 31,80 | -0,62% | - |
| 20.05.2025 | 31,30 | 36,50 | 31,20 | 32,00 | 2,24% | - |
| 19.05.2025 | 32,10 | 32,10 | 31,10 | 31,30 | -2,80% | - |
| 16.05.2025 | 33,20 | 34,40 | 31,60 | 32,20 | -3,59% | - |
| 15.05.2025 | 33,50 | 34,50 | 32,60 | 33,40 | -0,30% | - |