23,725€
0,11%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,65 | 23,83 | 23,65 | 23,70 | 0,00% | - |
| 23.04.2024 | 23,90 | 24,30 | 23,60 | 23,70 | -0,21% | 78.558,00 |
| 22.04.2024 | 23,50 | 23,80 | 23,50 | 23,75 | 1,06% | 22.112,00 |
| 19.04.2024 | 23,50 | 23,70 | 23,50 | 23,50 | -0,63% | 22.801,00 |
| 18.04.2024 | 23,55 | 23,95 | 23,55 | 23,65 | 0,42% | 47.462,00 |
| 17.04.2024 | 23,70 | 23,95 | 23,50 | 23,55 | -0,63% | 35.495,00 |
| 16.04.2024 | 23,70 | 23,95 | 23,55 | 23,70 | -0,21% | 189.975,00 |
| 15.04.2024 | 24,15 | 24,30 | 23,75 | 23,75 | -1,66% | 58.927,00 |
| 12.04.2024 | 24,15 | 24,35 | 24,15 | 24,15 | 0,21% | 19.769,00 |
| 11.04.2024 | 24,15 | 24,40 | 24,10 | 24,10 | -0,41% | 23.252,00 |
| 10.04.2024 | 24,50 | 24,65 | 24,20 | 24,20 | -1,02% | 38.177,00 |
| 09.04.2024 | 24,40 | 24,75 | 24,40 | 24,45 | -0,20% | 24.443,00 |
| 08.04.2024 | 24,40 | 24,55 | 24,40 | 24,50 | 0,82% | 22.034,00 |
| 05.04.2024 | 24,40 | 24,65 | 24,30 | 24,30 | -0,82% | 139.618,00 |
| 04.04.2024 | 24,90 | 24,90 | 24,50 | 24,50 | -1,61% | 29.718,00 |
| 03.04.2024 | 24,35 | 25,25 | 24,30 | 24,90 | 5,51% | 77.299,00 |
| 02.04.2024 | 24,20 | 24,40 | 23,50 | 23,60 | -2,68% | 85.963,00 |
| 28.03.2024 | 24,50 | 24,75 | 24,15 | 24,25 | -0,82% | 43.577,00 |
| 27.03.2024 | 24,50 | 24,70 | 23,25 | 24,45 | -7,39% | 136.338,00 |
| 26.03.2024 | 26,20 | 26,65 | 26,00 | 26,40 | 1,34% | 23.836,00 |
| 25.03.2024 | 25,60 | 26,30 | 25,60 | 26,05 | 1,17% | 11.734,00 |
| 22.03.2024 | 26,00 | 26,00 | 25,65 | 25,75 | -0,58% | 109.533,00 |
| 21.03.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 1,57% | 10.984,00 |
| 20.03.2024 | 25,10 | 25,60 | 25,05 | 25,50 | 1,59% | 16.925,00 |
| 19.03.2024 | 25,10 | 25,25 | 24,95 | 25,10 | -0,59% | 20.879,00 |
| 18.03.2024 | 25,20 | 25,40 | 25,15 | 25,25 | 0,00% | 8.876,00 |
| 15.03.2024 | 25,30 | 25,35 | 25,00 | 25,25 | 0,60% | 24.275,00 |
| 14.03.2024 | 25,10 | 25,40 | 25,05 | 25,10 | -0,40% | 13.017,00 |
| 13.03.2024 | 25,05 | 25,35 | 25,05 | 25,20 | 0,00% | 8.969,00 |
| 12.03.2024 | 25,45 | 25,50 | 25,15 | 25,20 | -0,79% | 12.351,00 |
| 11.03.2024 | 24,80 | 25,45 | 24,80 | 25,40 | 1,80% | 22.770,00 |
| 08.03.2024 | 24,80 | 25,00 | 24,80 | 24,95 | 0,60% | 7.495,00 |
| 07.03.2024 | 24,85 | 24,95 | 24,45 | 24,80 | 0,61% | 6.786,00 |
| 06.03.2024 | 24,20 | 24,65 | 24,20 | 24,65 | 0,82% | 14.462,00 |
| 05.03.2024 | 24,20 | 24,45 | 24,20 | 24,45 | 0,20% | 10.834,00 |
| 04.03.2024 | 24,75 | 24,90 | 24,30 | 24,40 | -2,20% | 18.025,00 |
| 01.03.2024 | 24,85 | 25,00 | 24,75 | 24,95 | 1,22% | 12.311,00 |
| 29.02.2024 | 24,90 | 24,90 | 24,65 | 24,65 | -1,40% | 20.395,00 |
| 28.02.2024 | 25,20 | 25,20 | 24,70 | 25,00 | -1,19% | 13.835,00 |
| 27.02.2024 | 25,15 | 25,35 | 24,95 | 25,30 | 0,20% | 23.366,00 |
| 26.02.2024 | 25,60 | 25,60 | 25,00 | 25,25 | -1,94% | 21.429,00 |
| 23.02.2024 | 25,65 | 25,85 | 25,65 | 25,75 | 0,39% | 11.907,00 |
| 22.02.2024 | 25,80 | 25,90 | 25,55 | 25,65 | -0,39% | 14.496,00 |
| 21.02.2024 | 25,50 | 25,75 | 25,50 | 25,75 | 0,59% | 21.452,00 |
| 20.02.2024 | 25,60 | 25,75 | 25,50 | 25,60 | -0,19% | 22.255,00 |
| 19.02.2024 | 26,00 | 26,00 | 25,55 | 25,65 | -1,35% | 11.555,00 |
| 16.02.2024 | 25,90 | 26,05 | 25,90 | 26,00 | 0,58% | 11.906,00 |
| 15.02.2024 | 25,60 | 25,90 | 25,60 | 25,85 | 0,58% | 10.931,00 |
| 14.02.2024 | 25,50 | 25,70 | 25,20 | 25,70 | 1,18% | 30.465,00 |
| 13.02.2024 | 26,20 | 26,30 | 25,40 | 25,40 | -3,24% | 31.334,00 |
| 12.02.2024 | 26,15 | 26,40 | 26,10 | 26,25 | 0,19% | 16.485,00 |
| 09.02.2024 | 26,45 | 26,55 | 26,05 | 26,20 | -1,13% | 24.728,00 |
| 08.02.2024 | 26,50 | 26,65 | 26,40 | 26,50 | 0,00% | 29.220,00 |
| 07.02.2024 | 26,45 | 26,65 | 26,40 | 26,50 | -0,19% | 26.295,00 |
| 06.02.2024 | 26,25 | 26,60 | 26,20 | 26,55 | 1,14% | 18.891,00 |
| 05.02.2024 | 26,50 | 26,55 | 26,25 | 26,25 | -1,13% | 22.962,00 |
| 02.02.2024 | 26,65 | 26,70 | 26,45 | 26,55 | 0,19% | 25.945,00 |
| 01.02.2024 | 26,55 | 26,60 | 26,40 | 26,50 | -0,19% | 16.627,00 |
| 31.01.2024 | 26,40 | 26,60 | 26,20 | 26,55 | 0,38% | 21.010,00 |
| 30.01.2024 | 26,45 | 26,45 | 26,25 | 26,45 | 0,76% | 13.496,00 |
| 29.01.2024 | 26,10 | 26,35 | 26,10 | 26,25 | -0,38% | 18.740,00 |
| 26.01.2024 | 26,25 | 26,65 | 26,20 | 26,35 | -0,38% | 14.396,00 |
| 25.01.2024 | 26,60 | 26,75 | 26,15 | 26,45 | 0,00% | 25.185,00 |
| 24.01.2024 | 26,65 | 26,65 | 26,30 | 26,45 | 0,19% | 12.461,00 |
| 23.01.2024 | 25,95 | 26,45 | 25,70 | 26,40 | 1,73% | 27.402,00 |
| 22.01.2024 | 26,75 | 27,30 | 25,95 | 25,95 | -2,81% | 45.725,00 |
| 19.01.2024 | 27,40 | 27,75 | 26,70 | 26,70 | -2,38% | 62.258,00 |
| 18.01.2024 | 27,65 | 28,00 | 27,30 | 27,35 | -0,73% | 42.950,00 |
| 17.01.2024 | 27,55 | 27,70 | 27,30 | 27,55 | -0,36% | 31.667,00 |
| 16.01.2024 | 27,90 | 27,90 | 27,55 | 27,65 | -0,36% | 15.091,00 |
| 15.01.2024 | 27,60 | 27,90 | 27,60 | 27,75 | 0,00% | 13.270,00 |
| 12.01.2024 | 27,80 | 28,00 | 27,75 | 27,75 | -0,18% | 9.889,00 |
| 11.01.2024 | 27,75 | 28,05 | 27,65 | 27,80 | 0,00% | 23.693,00 |
| 10.01.2024 | 27,85 | 28,25 | 27,75 | 27,80 | -0,36% | 47.809,00 |
| 09.01.2024 | 27,75 | 28,00 | 27,75 | 27,90 | 0,00% | 13.881,00 |
| 08.01.2024 | 27,80 | 28,05 | 27,80 | 27,90 | 0,18% | 9.808,00 |
| 05.01.2024 | 28,00 | 28,05 | 27,75 | 27,85 | -1,07% | 8.260,00 |
| 04.01.2024 | 27,65 | 28,15 | 27,60 | 28,15 | 1,08% | 16.780,00 |
| 03.01.2024 | 28,05 | 28,10 | 27,70 | 27,85 | -1,24% | 16.245,00 |
| 02.01.2024 | 28,20 | 28,55 | 28,05 | 28,20 | -0,18% | 15.633,00 |
| 29.12.2023 | 28,25 | 28,40 | 28,25 | 28,25 | -0,70% | 7.592,00 |
| 28.12.2023 | 28,25 | 28,45 | 28,25 | 28,45 | -0,18% | 15.098,00 |
| 27.12.2023 | 28,00 | 28,55 | 27,95 | 28,50 | 0,88% | 33.721,00 |
| 22.12.2023 | 28,25 | 28,30 | 28,05 | 28,25 | 0,00% | 17.650,00 |
| 21.12.2023 | 28,25 | 28,50 | 28,10 | 28,25 | -1,05% | 25.816,00 |
| 20.12.2023 | 28,25 | 28,60 | 28,25 | 28,55 | 0,00% | 28.415,00 |
| 19.12.2023 | 27,95 | 28,65 | 27,95 | 28,55 | 0,71% | 23.245,00 |
| 18.12.2023 | 27,85 | 28,40 | 27,85 | 28,35 | 0,71% | 22.388,00 |
| 15.12.2023 | 28,25 | 28,70 | 28,15 | 28,15 | -0,53% | 43.269,00 |
| 14.12.2023 | 28,00 | 28,45 | 27,95 | 28,30 | 1,80% | 74.671,00 |
| 13.12.2023 | 27,95 | 28,00 | 27,60 | 27,80 | -0,54% | 22.604,00 |
| 12.12.2023 | 27,85 | 28,05 | 27,60 | 27,95 | -0,36% | 25.330,00 |
| 11.12.2023 | 28,40 | 28,40 | 28,00 | 28,05 | -0,71% | 12.895,00 |
| 08.12.2023 | 27,75 | 28,40 | 27,75 | 28,25 | 1,25% | 26.814,00 |
| 07.12.2023 | 27,65 | 28,05 | 27,60 | 27,90 | -0,18% | 18.225,00 |
| 06.12.2023 | 27,90 | 28,25 | 27,70 | 27,95 | 0,54% | 34.618,00 |
| 05.12.2023 | 27,50 | 27,95 | 27,30 | 27,80 | 1,28% | 13.239,00 |
| 04.12.2023 | 27,85 | 27,85 | 27,40 | 27,45 | -2,14% | 14.133,00 |
| 01.12.2023 | 27,55 | 28,05 | 27,50 | 28,05 | 1,81% | 14.941,00 |
| 30.11.2023 | 27,65 | 28,00 | 27,50 | 27,55 | -0,90% | 91.738,00 |