Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 33,85 | 33,85 | 33,85 | 33,85 | 0,00% | - |
| 23.11.2021 | 33,85 | 33,85 | 33,85 | 33,85 | 3,99% | - |
| 15.10.2021 | 32,55 | 32,55 | 32,55 | 32,55 | inf% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 34,88 | 34,88 | 34,88 | 34,88 | 0,00% | - |
| 17.08.2021 | 34,88 | 34,88 | 34,88 | 34,88 | 0,00% | - |
| 12.08.2021 | 34,88 | 34,88 | 34,88 | 34,88 | 0,00% | - |
| 05.08.2021 | 34,88 | 34,88 | 34,88 | 34,88 | 0,00% | - |
| 03.08.2021 | 34,88 | 34,88 | 34,88 | 34,88 | -1,20% | - |
| 02.08.2021 | 35,31 | 35,31 | 35,31 | 35,31 | 0,00% | - |
| 28.07.2021 | 35,36 | 35,36 | 35,31 | 35,31 | 0,36% | - |
| 27.07.2021 | 35,18 | 35,18 | 35,18 | 35,18 | 0,00% | - |
| 23.07.2021 | 35,18 | 35,18 | 35,18 | 35,18 | -0,49% | - |
| 16.07.2021 | 35,36 | 35,36 | 35,36 | 35,36 | 0,00% | - |
| 09.07.2021 | 35,36 | 35,36 | 35,36 | 35,36 | inf% | - |
| 02.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 17.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 18.05.2021 | 35,55 | 35,55 | 35,55 | 35,55 | 0,21% | - |
| 14.05.2021 | 35,48 | 35,48 | 35,48 | 35,48 | -0,14% | - |
| 13.05.2021 | 35,53 | 35,53 | 35,53 | 35,53 | -0,63% | - |
| 05.05.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 04.05.2021 | 36,15 | 36,15 | 35,75 | 35,75 | inf% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 20.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.04.2021 | 37,53 | 37,53 | 37,53 | 37,53 | -2,02% | - |
| 06.04.2021 | 38,50 | 38,50 | 38,30 | 38,30 | -0,07% | - |
| 01.04.2021 | 38,33 | 38,33 | 38,33 | 38,33 | 0,00% | - |
| 29.03.2021 | 38,33 | 38,33 | 38,33 | 38,33 | 0,13% | - |
| 23.03.2021 | 38,30 | 38,30 | 38,28 | 38,28 | -0,58% | - |
| 11.03.2021 | 38,38 | 38,50 | 38,28 | 38,50 | 0,72% | - |
| 10.03.2021 | 38,55 | 38,55 | 38,23 | 38,23 | -1,04% | - |
| 09.03.2021 | 38,78 | 39,08 | 38,53 | 38,63 | -0,19% | - |
| 08.03.2021 | 38,26 | 38,75 | 38,20 | 38,70 | 2,31% | - |
| 05.03.2021 | 37,63 | 37,95 | 37,58 | 37,83 | 1,14% | - |
| 04.03.2021 | 37,15 | 37,58 | 36,95 | 37,40 | 0,67% | - |
| 03.03.2021 | 37,25 | 37,40 | 37,05 | 37,15 | 0,41% | - |
| 02.03.2021 | 37,08 | 37,23 | 36,88 | 37,00 | -0,40% | - |
| 01.03.2021 | 37,03 | 37,23 | 36,85 | 37,15 | 1,09% | - |
| 26.02.2021 | 37,10 | 37,18 | 36,68 | 36,75 | -1,61% | - |
| 25.02.2021 | 36,83 | 37,71 | 36,78 | 37,35 | 2,54% | - |
| 24.02.2021 | 36,58 | 36,85 | 36,43 | 36,43 | -0,21% | - |
| 23.02.2021 | 36,48 | 36,53 | 36,10 | 36,50 | 0,27% | - |
| 22.02.2021 | 36,25 | 36,53 | 36,18 | 36,40 | 0,21% | - |
| 19.02.2021 | 35,90 | 36,33 | 35,65 | 36,33 | 0,69% | - |
| 18.02.2021 | 36,43 | 36,43 | 36,05 | 36,08 | -0,55% | - |
| 17.02.2021 | 36,23 | 36,38 | 36,10 | 36,28 | -0,07% | - |
| 16.02.2021 | 36,68 | 36,73 | 36,23 | 36,30 | -0,95% | - |
| 15.02.2021 | 36,46 | 36,85 | 36,46 | 36,65 | 2,09% | - |
| 12.02.2021 | 36,33 | 36,33 | 35,70 | 35,90 | -1,71% | - |
| 11.02.2021 | 36,93 | 36,93 | 36,33 | 36,53 | -1,15% | - |
| 10.02.2021 | 36,75 | 36,95 | 36,75 | 36,95 | 0,68% | - |
| 09.02.2021 | 36,51 | 36,70 | 36,51 | 36,70 | 0,48% | - |
| 08.02.2021 | 36,53 | 36,53 | 36,53 | 36,53 | 0,83% | - |
| 05.02.2021 | 36,23 | 36,30 | 35,78 | 36,23 | 0,69% | - |
| 04.02.2021 | 36,38 | 36,43 | 35,90 | 35,98 | -1,51% | - |
| 03.02.2021 | 36,03 | 36,53 | 36,00 | 36,53 | 2,31% | - |
| 02.02.2021 | 35,66 | 35,73 | 35,66 | 35,70 | -0,01% | - |
| 01.02.2021 | 35,60 | 35,71 | 35,50 | 35,71 | 0,01% | - |
| 26.01.2021 | 35,70 | 35,70 | 35,70 | 35,70 | 0,07% | - |
| 25.01.2021 | 35,76 | 35,78 | 35,68 | 35,68 | -1,99% | - |
| 22.01.2021 | 36,53 | 36,53 | 36,40 | 36,40 | 0,55% | - |
| 19.01.2021 | 36,25 | 36,25 | 36,15 | 36,20 | 1,24% | - |
| 18.01.2021 | 35,76 | 35,76 | 35,76 | 35,76 | 5,01% | - |
| 14.01.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 0,00% | - |
| 13.01.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 0,15% | - |
| 11.01.2021 | 34,05 | 34,05 | 34,00 | 34,00 | 0,37% | - |
| 07.01.2021 | 33,88 | 33,88 | 33,88 | 33,88 | -0,37% | - |
| 05.01.2021 | 33,61 | 34,16 | 33,61 | 34,00 | 1,48% | - |
| 04.01.2021 | 33,41 | 33,51 | 33,41 | 33,51 | 2,23% | - |
| 31.12.2020 | 33,98 | 33,98 | 29,53 | 32,78 | -2,67% | - |
| 30.12.2020 | 33,88 | 33,95 | 31,00 | 33,68 | 0,75% | - |
| 29.12.2020 | 33,78 | 33,85 | 33,28 | 33,43 | -1,11% | - |
| 28.12.2020 | 33,58 | 33,90 | 33,48 | 33,80 | 3,52% | - |
| 24.12.2020 | 33,75 | 33,75 | 32,65 | 32,65 | -2,76% | - |
| 23.12.2020 | 33,50 | 33,68 | 32,83 | 33,58 | 1,05% | - |
| 22.12.2020 | 33,58 | 33,75 | 32,75 | 33,23 | 0,08% | - |
| 21.12.2020 | 33,58 | 33,95 | 32,55 | 33,20 | -1,85% | - |
| 18.12.2020 | 34,10 | 34,48 | 33,60 | 33,83 | -1,24% | - |
| 17.12.2020 | 33,80 | 34,43 | 32,00 | 34,25 | 1,26% | - |
| 16.12.2020 | 33,63 | 34,20 | 32,83 | 33,83 | 0,82% | - |
| 15.12.2020 | 33,50 | 33,88 | 32,63 | 33,55 | 0,90% | - |
| 14.12.2020 | 32,83 | 33,45 | 32,00 | 33,25 | 1,84% | - |
| 11.12.2020 | 33,48 | 33,48 | 32,50 | 32,65 | -2,76% | - |
| 10.12.2020 | 33,63 | 33,88 | 32,00 | 33,58 | 0,60% | - |
| 09.12.2020 | 33,65 | 33,88 | 31,78 | 33,38 | -0,15% | - |
| 08.12.2020 | 33,73 | 33,73 | 32,73 | 33,43 | -1,18% | - |
| 07.12.2020 | 33,70 | 33,93 | 33,15 | 33,83 | -0,29% | - |
| 04.12.2020 | 32,85 | 33,95 | 32,33 | 33,93 | 2,49% | - |
| 03.12.2020 | 31,65 | 33,35 | 31,65 | 33,10 | 5,08% | - |
| 02.12.2020 | 32,43 | 32,50 | 31,28 | 31,50 | 0,16% | - |
| 01.12.2020 | 31,38 | 31,85 | 31,30 | 31,45 | 0,00% | - |
| 30.11.2020 | 31,70 | 32,70 | 31,20 | 31,45 | -1,02% | - |
| 27.11.2020 | 32,93 | 32,93 | 31,53 | 31,78 | -0,55% | - |
| 26.11.2020 | 31,88 | 32,88 | 31,45 | 31,95 | -0,08% | - |
| 25.11.2020 | 32,85 | 33,08 | 31,53 | 31,98 | -0,93% | - |
| 24.11.2020 | 31,78 | 32,60 | 31,70 | 32,28 | 2,22% | - |
| 23.11.2020 | 31,63 | 32,53 | 31,20 | 31,58 | 0,48% | - |
| 20.11.2020 | 33,30 | 33,30 | 28,48 | 31,43 | -1,10% | - |
| 19.11.2020 | 31,58 | 33,25 | 31,33 | 31,78 | 0,08% | - |
| 18.11.2020 | 31,55 | 32,10 | 31,38 | 31,75 | 0,40% | - |