23,775€
-0,52%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,73 | 23,90 | 23,70 | 23,78 | -0,52% | - |
| 25.04.2024 | 23,75 | 23,95 | 23,60 | 23,90 | 1,06% | - |
| 24.04.2024 | 23,75 | 23,85 | 23,60 | 23,65 | -0,42% | - |
| 23.04.2024 | 23,83 | 24,20 | 23,65 | 23,75 | -0,31% | - |
| 22.04.2024 | 23,65 | 23,88 | 23,63 | 23,83 | 1,28% | - |
| 19.04.2024 | 23,60 | 23,70 | 23,25 | 23,53 | -0,32% | - |
| 18.04.2024 | 23,60 | 23,90 | 23,58 | 23,60 | 0,00% | - |
| 17.04.2024 | 23,80 | 23,95 | 23,50 | 23,60 | -0,84% | - |
| 16.04.2024 | 23,68 | 23,98 | 23,50 | 23,80 | 0,63% | - |
| 15.04.2024 | 24,13 | 24,35 | 23,65 | 23,65 | -1,87% | - |
| 12.04.2024 | 24,30 | 24,38 | 24,10 | 24,10 | -0,82% | 50,00 |
| 11.04.2024 | 24,28 | 24,35 | 24,15 | 24,30 | 0,21% | - |
| 10.04.2024 | 24,65 | 24,68 | 24,20 | 24,25 | -1,42% | - |
| 09.04.2024 | 24,50 | 24,73 | 24,45 | 24,60 | 0,41% | - |
| 08.04.2024 | 24,35 | 24,58 | 24,30 | 24,50 | 0,62% | - |
| 05.04.2024 | 24,35 | 24,63 | 24,28 | 24,35 | 0,00% | - |
| 04.04.2024 | 24,93 | 24,93 | 24,28 | 24,35 | -2,11% | - |
| 03.04.2024 | 23,68 | 25,18 | 23,58 | 24,88 | 5,07% | - |
| 02.04.2024 | 24,35 | 24,43 | 23,55 | 23,68 | -2,77% | 123,00 |
| 28.03.2024 | 24,50 | 24,73 | 24,23 | 24,35 | -0,61% | - |
| 27.03.2024 | 26,43 | 26,50 | 23,28 | 24,50 | -7,28% | 400,00 |
| 26.03.2024 | 26,10 | 26,68 | 26,03 | 26,43 | 1,25% | 50,00 |
| 25.03.2024 | 25,78 | 26,38 | 25,63 | 26,10 | 1,16% | - |
| 22.03.2024 | 25,85 | 25,93 | 25,63 | 25,80 | -0,19% | 195,00 |
| 21.03.2024 | 25,68 | 25,93 | 25,43 | 25,85 | 0,68% | 65,00 |
| 20.03.2024 | 25,10 | 25,68 | 25,05 | 25,68 | 2,29% | 60,00 |
| 19.03.2024 | 25,25 | 25,25 | 24,98 | 25,10 | -0,59% | - |
| 18.03.2024 | 25,35 | 25,43 | 25,08 | 25,25 | -0,30% | - |
| 15.03.2024 | 25,10 | 25,60 | 25,03 | 25,33 | 0,90% | - |
| 14.03.2024 | 25,25 | 25,43 | 25,05 | 25,10 | -0,59% | - |
| 13.03.2024 | 25,25 | 25,33 | 25,03 | 25,25 | 0,00% | - |
| 12.03.2024 | 25,43 | 25,58 | 25,18 | 25,25 | -0,69% | - |
| 11.03.2024 | 24,90 | 25,43 | 24,78 | 25,43 | 2,11% | - |
| 08.03.2024 | 24,93 | 24,98 | 24,78 | 24,90 | 0,10% | - |
| 07.03.2024 | 24,65 | 24,98 | 24,43 | 24,88 | 0,71% | - |
| 06.03.2024 | 24,40 | 24,73 | 24,23 | 24,70 | 1,13% | - |
| 05.03.2024 | 24,30 | 24,48 | 24,13 | 24,43 | 0,31% | - |
| 04.03.2024 | 24,95 | 25,00 | 24,28 | 24,35 | -2,31% | - |
| 01.03.2024 | 24,75 | 25,00 | 24,68 | 24,93 | 0,91% | - |
| 29.02.2024 | 24,95 | 25,05 | 24,63 | 24,70 | -1,00% | - |
| 28.02.2024 | 25,25 | 25,33 | 24,80 | 24,95 | -1,38% | 3,00 |
| 27.02.2024 | 25,20 | 25,33 | 24,98 | 25,30 | 0,40% | - |
| 26.02.2024 | 25,73 | 25,73 | 25,03 | 25,20 | -1,95% | - |
| 23.02.2024 | 25,63 | 25,88 | 25,60 | 25,70 | 0,29% | - |
| 22.02.2024 | 25,90 | 25,98 | 25,63 | 25,63 | -0,87% | 236,00 |
| 21.02.2024 | 25,60 | 25,85 | 25,53 | 25,85 | 0,98% | - |
| 20.02.2024 | 25,68 | 25,78 | 25,53 | 25,60 | -0,29% | - |
| 19.02.2024 | 25,90 | 26,03 | 25,58 | 25,68 | -0,87% | - |
| 16.02.2024 | 25,90 | 26,08 | 25,88 | 25,90 | -0,10% | - |
| 15.02.2024 | 25,75 | 25,95 | 25,63 | 25,93 | 0,68% | - |
| 14.02.2024 | 25,33 | 25,78 | 25,28 | 25,75 | 1,68% | - |
| 13.02.2024 | 26,18 | 26,38 | 25,30 | 25,33 | -3,25% | - |
| 12.02.2024 | 26,25 | 26,38 | 26,08 | 26,18 | -0,29% | - |
| 09.02.2024 | 26,40 | 26,53 | 26,03 | 26,25 | -0,76% | - |
| 08.02.2024 | 26,50 | 26,68 | 26,43 | 26,45 | -0,19% | - |
| 07.02.2024 | 26,55 | 26,73 | 26,43 | 26,50 | -0,19% | - |
| 06.02.2024 | 26,35 | 26,60 | 26,23 | 26,55 | 0,95% | - |
| 05.02.2024 | 26,48 | 26,63 | 26,25 | 26,30 | -0,75% | - |
| 02.02.2024 | 26,55 | 26,73 | 26,43 | 26,50 | 0,38% | - |
| 01.02.2024 | 26,45 | 26,68 | 26,38 | 26,40 | -0,19% | - |
| 31.01.2024 | 26,45 | 26,63 | 26,35 | 26,45 | 0,19% | - |
| 30.01.2024 | 26,30 | 26,48 | 26,23 | 26,40 | 0,38% | - |
| 29.01.2024 | 26,30 | 26,38 | 26,08 | 26,30 | 0,00% | - |
| 26.01.2024 | 26,50 | 26,63 | 26,05 | 26,30 | -0,28% | - |
| 25.01.2024 | 26,40 | 26,78 | 26,33 | 26,38 | -0,09% | - |
| 24.01.2024 | 26,40 | 26,60 | 26,33 | 26,40 | 0,00% | - |
| 23.01.2024 | 25,93 | 26,45 | 25,68 | 26,40 | 1,25% | - |
| 22.01.2024 | 26,93 | 27,28 | 25,98 | 26,08 | -2,98% | - |
| 19.01.2024 | 27,45 | 27,73 | 26,70 | 26,88 | -2,09% | - |
| 18.01.2024 | 27,55 | 27,98 | 27,33 | 27,45 | -0,36% | - |
| 17.01.2024 | 27,40 | 27,70 | 27,33 | 27,55 | -0,18% | - |
| 16.01.2024 | 27,78 | 27,83 | 27,58 | 27,60 | -0,63% | - |
| 15.01.2024 | 27,85 | 27,93 | 27,68 | 27,78 | 0,09% | - |
| 12.01.2024 | 27,93 | 28,03 | 27,70 | 27,75 | -0,45% | - |
| 11.01.2024 | 27,85 | 28,03 | 27,68 | 27,88 | 0,09% | - |
| 10.01.2024 | 27,88 | 28,23 | 27,78 | 27,85 | -0,09% | - |
| 09.01.2024 | 27,90 | 28,03 | 27,83 | 27,88 | -0,18% | - |
| 08.01.2024 | 27,80 | 28,03 | 27,78 | 27,93 | 0,27% | - |
| 05.01.2024 | 27,98 | 28,13 | 27,78 | 27,85 | -0,71% | - |
| 04.01.2024 | 27,80 | 28,13 | 27,60 | 28,05 | 0,90% | - |
| 03.01.2024 | 28,10 | 28,23 | 27,73 | 27,80 | -1,16% | - |
| 02.01.2024 | 28,38 | 28,53 | 28,10 | 28,13 | -0,71% | - |
| 29.12.2023 | 28,40 | 28,48 | 28,28 | 28,33 | -0,26% | - |
| 28.12.2023 | 28,50 | 28,60 | 28,33 | 28,40 | -0,35% | - |
| 27.12.2023 | 28,35 | 28,53 | 27,95 | 28,50 | 0,88% | - |
| 22.12.2023 | 28,15 | 28,33 | 28,08 | 28,25 | -0,26% | - |
| 21.12.2023 | 28,45 | 28,53 | 28,13 | 28,33 | -0,18% | - |
| 20.12.2023 | 28,60 | 28,60 | 28,33 | 28,38 | -0,61% | - |
| 19.12.2023 | 28,13 | 28,68 | 28,08 | 28,55 | 0,71% | - |
| 18.12.2023 | 28,18 | 28,43 | 27,80 | 28,35 | 0,62% | - |
| 15.12.2023 | 28,33 | 28,73 | 28,13 | 28,18 | -0,35% | - |
| 14.12.2023 | 27,93 | 28,43 | 27,85 | 28,28 | 1,25% | - |
| 13.12.2023 | 27,98 | 28,00 | 27,65 | 27,93 | -0,18% | - |
| 12.12.2023 | 28,13 | 28,15 | 27,63 | 27,98 | -0,36% | - |
| 11.12.2023 | 28,25 | 28,28 | 28,03 | 28,08 | -0,62% | - |
| 08.12.2023 | 27,95 | 28,35 | 27,75 | 28,25 | 1,16% | - |
| 07.12.2023 | 28,03 | 28,03 | 27,53 | 27,93 | -0,36% | - |
| 06.12.2023 | 27,83 | 28,23 | 27,60 | 28,03 | 0,72% | - |
| 05.12.2023 | 27,50 | 27,95 | 27,28 | 27,83 | 1,09% | - |
| 04.12.2023 | 28,10 | 28,10 | 27,43 | 27,53 | -2,13% | - |