24,100€
0,63%
Echtzeit-Aktienkurs Tessenderlo Group S.A.
Bid:
Ask:
Aktienkurse zur Tessenderlo Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 24,15 | 24,35 | 24,08 | 24,35 | 0,93% | - |
02.05.2024 | 24,05 | 24,20 | 24,00 | 24,13 | 0,21% | - |
30.04.2024 | 24,13 | 24,30 | 24,03 | 24,08 | -0,21% | - |
29.04.2024 | 23,65 | 24,15 | 23,58 | 24,13 | 1,47% | 105,00 |
26.04.2024 | 23,88 | 23,90 | 23,70 | 23,78 | 0,11% | - |
25.04.2024 | 23,68 | 23,80 | 23,60 | 23,75 | 0,11% | - |
24.04.2024 | 23,78 | 23,83 | 23,65 | 23,73 | 0,00% | - |
23.04.2024 | 23,78 | 24,20 | 23,65 | 23,73 | -0,21% | - |
22.04.2024 | 23,50 | 23,83 | 23,50 | 23,78 | 0,85% | - |
19.04.2024 | 23,43 | 23,70 | 23,43 | 23,58 | 0,00% | - |
18.04.2024 | 23,63 | 23,90 | 23,58 | 23,58 | 0,00% | - |
17.04.2024 | 23,70 | 23,95 | 23,53 | 23,58 | -0,84% | - |
16.04.2024 | 23,75 | 23,98 | 23,55 | 23,78 | 0,21% | - |
15.04.2024 | 24,25 | 24,33 | 23,73 | 23,73 | -1,86% | - |
12.04.2024 | 24,38 | 24,38 | 24,13 | 24,18 | 0,31% | - |
11.04.2024 | 24,38 | 24,43 | 24,10 | 24,10 | -1,23% | - |
10.04.2024 | 24,45 | 24,68 | 24,33 | 24,40 | -0,71% | - |
09.04.2024 | 24,53 | 24,73 | 24,45 | 24,58 | 0,20% | - |
08.04.2024 | 24,38 | 24,58 | 24,30 | 24,53 | 0,62% | - |
05.04.2024 | 24,43 | 24,60 | 24,30 | 24,38 | 0,00% | - |
04.04.2024 | 24,70 | 24,90 | 24,35 | 24,38 | -1,61% | - |
03.04.2024 | 23,55 | 25,20 | 23,55 | 24,78 | 5,09% | 395,00 |
02.04.2024 | 24,35 | 24,40 | 23,58 | 23,58 | -3,28% | - |
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% | - |