24,750€
0,81%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -2,19% | - |
| 07.05.2024 | 24,30 | 25,10 | 24,30 | 25,10 | 3,51% | 335,00 |
| 06.05.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 1,68% | - |
| 03.05.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 02.05.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 30.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 29.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,64% | - |
| 25.04.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | - |
| 24.04.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,21% | - |
| 23.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,07% | - |
| 22.04.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,65% | - |
| 19.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,21% | - |
| 17.04.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,68% | - |
| 16.04.2024 | 23,25 | 23,85 | 23,25 | 23,85 | -0,62% | 65,00 |
| 15.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 12.04.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | - |
| 11.04.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -1,44% | - |
| 10.04.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 09.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 08.04.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,21% | - |
| 05.04.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -2,43% | - |
| 04.04.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 5,79% | - |
| 03.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -2,92% | - |
| 02.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,03% | 20,00 |
| 28.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,41% | - |
| 27.03.2024 | 25,85 | 25,85 | 24,15 | 24,15 | -6,58% | 324,00 |
| 26.03.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 1,37% | - |
| 25.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 22.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 21.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,82% | - |
| 20.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 19.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | - |
| 18.03.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,80% | - |
| 15.03.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,60% | - |
| 14.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,99% | - |
| 12.03.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 2,43% | - |
| 11.03.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 08.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,03% | - |
| 07.03.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,62% | - |
| 06.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 05.03.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -2,42% | - |
| 04.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 1,02% | - |
| 01.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 29.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,00% | - |
| 28.02.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 1,01% | - |
| 27.02.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -2,75% | 100,00 |
| 26.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 23.02.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,97% | - |
| 22.02.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | - |
| 21.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 19.02.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 16.02.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,59% | - |
| 15.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,79% | - |
| 14.02.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -3,08% | - |
| 13.02.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
| 12.02.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 09.02.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,38% | - |
| 08.02.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 07.02.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,96% | - |
| 06.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,95% | - |
| 05.02.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,19% | - |
| 02.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,57% | - |
| 01.02.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 31.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 30.01.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 29.01.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 26.01.2024 | 26,25 | 26,25 | 26,20 | 26,20 | 0,00% | 2,00 |
| 25.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 24.01.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 2,14% | - |
| 23.01.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -3,20% | - |
| 22.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 19.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,55% | - |
| 18.01.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,37% | - |
| 17.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,73% | - |
| 16.01.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,72% | - |
| 15.01.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -0,36% | - |
| 12.01.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,18% | - |
| 11.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 10.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 09.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 08.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 04.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,89% | - |
| 03.01.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,71% | - |
| 02.01.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,35% | - |
| 29.12.2023 | 28,25 | 28,25 | 28,25 | 28,25 | -0,35% | - |
| 28.12.2023 | 28,35 | 28,35 | 28,35 | 28,35 | 0,89% | - |
| 27.12.2023 | 28,10 | 28,10 | 28,10 | 28,10 | 0,54% | - |
| 22.12.2023 | 27,95 | 27,95 | 27,95 | 27,95 | -0,89% | - |
| 21.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,53% | - |
| 20.12.2023 | 28,35 | 28,35 | 28,35 | 28,35 | 0,53% | - |
| 19.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,26% | - |
| 18.12.2023 | 27,85 | 27,85 | 27,85 | 27,85 | -0,89% | - |
| 15.12.2023 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 14.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 13.12.2023 | 27,70 | 27,70 | 27,70 | 27,70 | -0,54% | - |