Tessenderlo Group S.A.
[WKN: 852064 | ISIN: BE0003555639]
Aktienkurse
24,200€ -7,28%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid: Ask:

Aktienkurse zur Tessenderlo Group S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 24,43 24,73 24,23 24,38 -0,31% -
27.03.2024 25,80 26,10 23,30 24,45 -7,65% -
26.03.2024 26,15 26,63 26,05 26,48 1,34% -
25.03.2024 25,78 26,33 25,65 26,13 1,26% -
22.03.2024 25,75 25,90 25,65 25,80 0,00% -
21.03.2024 25,50 25,88 25,45 25,80 0,78% -
20.03.2024 25,13 25,60 25,08 25,60 1,89% -
19.03.2024 25,00 25,25 24,98 25,13 -0,20% -
18.03.2024 25,10 25,40 25,10 25,18 -0,30% -
15.03.2024 25,13 25,30 25,03 25,25 0,50% -
14.03.2024 25,28 25,40 25,08 25,13 -0,59% -
13.03.2024 25,23 25,30 25,05 25,28 0,20% -
12.03.2024 25,35 25,50 25,18 25,23 -0,49% -
11.03.2024 24,83 25,43 24,78 25,35 2,11% -
08.03.2024 24,85 24,98 24,80 24,83 -0,20% -
07.03.2024 24,55 24,95 24,45 24,88 1,02% -
06.03.2024 24,38 24,70 24,30 24,63 1,13% -
05.03.2024 24,30 24,40 24,10 24,35 -0,10% -
04.03.2024 24,80 25,00 24,33 24,38 -2,30% -
01.03.2024 24,78 24,98 24,73 24,95 0,91% -
29.02.2024 25,03 25,05 24,65 24,73 -1,00% -
28.02.2024 25,28 25,30 24,83 24,98 -1,19% -
27.02.2024 25,00 25,33 24,98 25,28 0,40% -
26.02.2024 25,68 25,75 25,03 25,18 -2,04% 620,00
23.02.2024 25,70 25,83 25,68 25,70 0,00% -
22.02.2024 25,88 26,00 25,63 25,70 -0,29% -
21.02.2024 25,58 25,80 25,53 25,78 0,78% -
20.02.2024 25,65 25,73 25,48 25,58 -0,29% -
19.02.2024 25,90 26,03 25,63 25,65 -0,97% -
16.02.2024 25,88 26,08 25,85 25,90 0,10% -
15.02.2024 25,73 25,88 25,65 25,88 0,68% -
14.02.2024 25,20 25,70 25,20 25,70 1,38% -
13.02.2024 26,18 26,35 25,30 25,35 -3,24% -
12.02.2024 26,23 26,38 26,08 26,20 -0,29% -
09.02.2024 26,45 26,55 26,05 26,28 -0,66% -
08.02.2024 26,53 26,65 26,40 26,45 -0,19% -
07.02.2024 26,35 26,68 26,35 26,50 -0,09% -
06.02.2024 26,40 26,55 26,23 26,53 0,57% -
05.02.2024 26,35 26,60 26,30 26,38 -0,57% -
02.02.2024 26,55 26,70 26,40 26,53 0,00% 1.130,00
01.02.2024 26,38 26,70 26,38 26,53 0,38% 40,00
31.01.2024 26,20 26,63 26,20 26,43 0,09% -
30.01.2024 26,25 26,53 26,20 26,40 0,57% 300,00
29.01.2024 26,15 26,35 26,13 26,25 -0,28% -
26.01.2024 26,43 26,60 26,13 26,33 -0,57% -
25.01.2024 26,25 26,78 26,25 26,48 0,19% -
24.01.2024 26,43 26,65 26,33 26,43 0,28% -
23.01.2024 25,90 26,45 25,68 26,35 1,25% 94,00
22.01.2024 26,93 27,23 26,00 26,03 -3,25% -
19.01.2024 27,35 27,68 26,78 26,90 -2,18% -
18.01.2024 27,60 27,93 27,33 27,50 -0,27% -
17.01.2024 27,55 27,70 27,33 27,58 -0,18% 300,00
16.01.2024 27,65 27,85 27,63 27,63 -0,63% -
15.01.2024 27,88 27,88 27,68 27,80 0,00% -
12.01.2024 27,98 28,03 27,73 27,80 -0,54% -
11.01.2024 27,98 28,05 27,70 27,95 0,27% -
10.01.2024 27,85 28,20 27,80 27,88 0,00% -
09.01.2024 28,00 28,03 27,85 27,88 -0,27% -
08.01.2024 27,90 28,05 27,80 27,95 0,09% -
05.01.2024 27,98 28,08 27,80 27,93 -0,36% -
04.01.2024 27,83 28,15 27,58 28,03 0,90% -
03.01.2024 28,13 28,25 27,70 27,78 -1,16% -
02.01.2024 28,25 28,50 28,08 28,10 -0,71% -
29.12.2023 28,38 28,50 28,28 28,30 -0,26% -
28.12.2023 28,53 28,60 28,33 28,38 -0,35% -
27.12.2023 28,28 28,50 27,93 28,48 0,98% -
22.12.2023 28,18 28,33 28,13 28,20 -0,27% -
21.12.2023 28,45 28,53 28,13 28,28 -0,35% -
20.12.2023 28,58 28,60 28,30 28,38 -0,79% -
19.12.2023 28,35 28,68 28,08 28,60 1,42% -
18.12.2023 28,15 28,38 27,83 28,20 0,18% -
15.12.2023 28,30 28,75 28,13 28,15 -0,53% -
14.12.2023 27,80 28,40 27,80 28,30 1,80% -
13.12.2023 27,95 27,98 27,65 27,80 -0,63% -
12.12.2023 27,85 28,10 27,63 27,98 -0,62% -
11.12.2023 28,18 28,30 27,75 28,15 -0,18% -
08.12.2023 27,90 28,38 27,53 28,20 1,99% -
07.12.2023 27,85 28,03 27,43 27,65 -1,51% -
06.12.2023 27,83 28,35 27,38 28,08 1,08% -
05.12.2023 27,45 27,95 27,13 27,78 0,63% -
04.12.2023 27,63 28,03 27,43 27,60 -1,78% -
01.12.2023 27,40 28,10 27,38 28,10 1,35% -
30.11.2023 27,78 27,93 27,35 27,73 -0,18% -
29.11.2023 27,73 28,03 27,30 27,78 0,18% -
28.11.2023 27,40 27,90 27,40 27,73 -0,45% -
27.11.2023 28,13 28,20 27,70 27,85 -1,07% -
24.11.2023 27,48 28,25 27,48 28,15 0,81% -
23.11.2023 27,78 28,10 27,33 27,93 0,54% -
22.11.2023 27,80 28,10 27,53 27,78 -0,63% -
21.11.2023 27,75 28,30 27,75 27,95 -0,97% -
20.11.2023 28,10 28,35 27,65 28,23 0,44% -
17.11.2023 27,93 28,13 27,55 28,10 0,54% -
16.11.2023 27,88 28,40 27,88 27,95 -1,24% -
15.11.2023 27,83 28,45 27,83 28,30 0,35% -
14.11.2023 27,50 28,23 27,20 28,20 2,17% -
13.11.2023 27,65 27,90 27,35 27,60 -0,81% -
10.11.2023 27,68 28,00 27,35 27,83 0,36% -
09.11.2023 27,85 28,20 27,53 27,73 -0,98% -
08.11.2023 27,08 28,25 27,08 28,00 1,54% -
07.11.2023 27,85 28,20 27,55 27,58 -2,13% -