Tessenderlo Group N.V. TESB
EURONEXT · Belgien · Prozessindustrie
€19,60-0,70 (-3,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,60 | -3,45 % | €20,10 | €20,10 | €19,60 | 16,82K |
| 2026-09-30 | €20,30 | +2,22 % | €19,94 | €20,30 | €19,86 | 23,88K |
| 2026-09-29 | €19,86 | -0,95 % | €20,15 | €20,15 | €19,84 | 12,79K |
| 2026-09-28 | €20,05 | -1,23 % | €20,30 | €20,50 | €20,05 | 16,01K |
| 2026-09-25 | €20,30 | 0,00 % | €20,40 | €20,50 | €20,20 | 19,38K |
| 2026-09-24 | €20,30 | -1,22 % | €20,50 | €20,75 | €20,30 | 10,40K |
| 2026-09-23 | €20,55 | -2,61 % | €21,10 | €21,15 | €20,50 | 9,68K |
| 2026-09-22 | €21,10 | +3,43 % | €20,40 | €21,25 | €20,40 | 12,28K |
| 2026-09-21 | €20,40 | -0,49 % | €20,45 | €20,65 | €20,40 | 10,01K |
| 2026-09-18 | €20,50 | -2,38 % | €20,90 | €20,90 | €20,45 | 33,31K |
| 2026-09-17 | €21,00 | +0,48 % | €20,80 | €21,10 | €20,80 | 7,72K |
| 2026-09-16 | €20,90 | -0,24 % | €21,20 | €21,20 | €20,90 | 14,57K |
| 2026-09-15 | €20,95 | -0,71 % | €21,00 | €21,05 | €20,70 | 10,63K |
| 2026-09-14 | €21,10 | -0,47 % | €21,00 | €21,25 | €20,85 | 9,38K |
| 2026-09-11 | €21,20 | -2,75 % | €21,80 | €21,80 | €20,90 | 13,61K |
| 2026-09-10 | €21,80 | -2,02 % | €22,30 | €22,30 | €21,80 | 6,74K |
| 2026-09-09 | €22,25 | +2,30 % | €22,65 | €22,65 | €21,70 | 10,01K |
| 2026-09-08 | €21,75 | 0,00 % | €21,70 | €21,95 | €21,60 | 7,40K |
| 2026-09-07 | €21,75 | -2,47 % | €22,15 | €22,20 | €21,65 | 6,21K |
| 2026-09-04 | €22,30 | +0,68 % | €22,00 | €22,30 | €21,90 | 9,40K |
| 2026-09-03 | €22,15 | -0,45 % | €22,20 | €22,25 | €21,95 | 12,54K |
| 2026-09-02 | €22,25 | -1,77 % | €22,25 | €22,55 | €22,15 | 10,18K |
| 2026-09-01 | €22,65 | -1,31 % | €22,80 | €23,20 | €22,35 | 17,16K |
| 2026-08-31 | €22,95 | -1,50 % | €23,10 | €23,10 | €22,00 | 72,17K |
| 2026-08-28 | €23,30 | -2,31 % | €23,35 | €23,65 | €23,15 | 18,96K |
| 2026-08-27 | €23,85 | +10,16 % | €22,65 | €24,15 | €22,65 | 79,48K |
| 2026-08-26 | €21,65 | +4,09 % | €21,95 | €22,45 | €21,50 | 29,40K |
| 2026-08-25 | €20,80 | +0,73 % | €20,60 | €21,00 | €20,60 | 13,60K |
| 2026-08-24 | €20,65 | -0,96 % | €20,85 | €21,00 | €20,35 | 17,30K |
| 2026-08-21 | €20,85 | +0,24 % | €21,25 | €21,25 | €20,75 | 13,35K |
| 2026-08-20 | €20,80 | +0,48 % | €20,60 | €20,90 | €20,60 | 8,44K |
| 2026-08-19 | €20,70 | +0,49 % | €20,55 | €20,85 | €20,35 | 8,27K |
| 2026-08-18 | €20,60 | -1,20 % | €20,80 | €20,80 | €20,55 | 8,48K |
| 2026-08-17 | €20,85 | -1,18 % | €21,20 | €21,20 | €20,80 | 7,43K |
| 2026-08-14 | €21,10 | +1,20 % | €20,90 | €21,15 | €20,75 | 9,35K |
| 2026-08-13 | €20,85 | -2,11 % | €21,30 | €21,30 | €20,80 | 13,81K |
| 2026-08-12 | €21,30 | -0,93 % | €21,65 | €21,65 | €21,20 | 8,86K |
| 2026-08-11 | €21,50 | -0,46 % | €21,50 | €21,70 | €21,20 | 12,41K |
| 2026-08-10 | €21,60 | +0,23 % | €21,55 | €21,70 | €21,45 | 6,06K |
| 2026-08-07 | €21,55 | -1,15 % | €21,80 | €22,05 | €21,55 | 14,13K |
| 2026-08-06 | €21,80 | +0,93 % | €21,80 | €21,95 | €21,60 | 6,36K |
| 2026-08-05 | €21,60 | +0,70 % | €21,55 | €21,75 | €21,45 | 5,72K |
| 2026-08-04 | €21,45 | -0,46 % | €21,65 | €21,90 | €21,40 | 7,64K |
| 2026-08-03 | €21,55 | +0,94 % | €21,30 | €21,95 | €21,30 | 15,62K |
| 2026-07-31 | €21,35 | +0,71 % | €21,20 | €21,45 | €21,10 | 21,26K |
| 2026-07-30 | €21,20 | +1,92 % | €20,75 | €21,35 | €20,75 | 11,34K |
| 2026-07-29 | €20,80 | -0,95 % | €21,00 | €21,15 | €20,80 | 18,11K |
| 2026-07-28 | €21,00 | +2,19 % | €20,55 | €21,00 | €20,55 | 9,93K |
| 2026-07-27 | €20,55 | -1,20 % | €20,80 | €21,00 | €20,55 | 7,30K |
| 2026-07-24 | €20,80 | +0,73 % | €20,70 | €21,00 | €20,65 | 4,25K |
| 2026-07-23 | €20,65 | -1,20 % | €21,00 | €21,05 | €20,65 | 6,30K |
| 2026-07-22 | €20,90 | +1,95 % | €20,55 | €21,10 | €20,50 | 14,88K |
| 2026-07-21 | €20,50 | -0,97 % | €20,70 | €20,75 | €20,45 | 12,09K |
| 2026-07-20 | €20,70 | -3,04 % | €21,20 | €21,25 | €20,60 | 9,55K |
| 2026-07-17 | €21,35 | +1,18 % | €21,20 | €21,50 | €20,85 | 16,28K |
| 2026-07-16 | €21,10 | +3,18 % | €20,90 | €21,40 | €20,30 | 25,20K |
| 2026-07-15 | €20,45 | 0,00 % | €20,25 | €20,60 | €20,25 | 15,37K |
| 2026-07-14 | €20,45 | -0,49 % | €20,50 | €20,70 | €20,45 | 10,25K |
| 2026-07-13 | €20,55 | +2,49 % | €20,10 | €20,70 | €20,05 | 17,10K |
| 2026-07-10 | €20,05 | +0,75 % | €20,40 | €20,40 | €20,05 | 8,90K |
| 2026-07-09 | €19,90 | +0,51 % | €20,00 | €20,25 | €19,74 | 8,81K |
| 2026-07-08 | €19,80 | -2,22 % | €20,10 | €20,45 | €19,80 | 17,17K |
| 2026-07-07 | €20,25 | +0,25 % | €20,25 | €20,65 | €20,05 | 18,58K |
| 2026-07-06 | €20,20 | -0,74 % | €20,50 | €20,75 | €20,15 | 13,19K |
| 2026-07-03 | €20,35 | +0,25 % | €20,30 | €20,65 | €20,10 | 16,51K |
| 2026-07-02 | €20,30 | -2,17 % | €20,55 | €21,00 | €20,20 | 21,96K |
| 2026-07-01 | €20,75 | +7,29 % | €19,40 | €20,85 | €19,40 | 33,51K |
| 2026-06-30 | €19,34 | -0,10 % | €19,38 | €19,58 | €19,30 | 16,19K |
| 2026-06-29 | €19,36 | -2,12 % | €19,90 | €19,98 | €19,36 | 14,06K |
| 2026-06-26 | €19,78 | -0,50 % | €20,00 | €20,10 | €19,56 | 6,86K |
| 2026-06-25 | €19,88 | +0,10 % | €19,92 | €20,20 | €19,74 | 11,27K |
| 2026-06-24 | €19,86 | -0,10 % | €19,94 | €20,25 | €19,80 | 7,76K |
| 2026-06-23 | €19,88 | -1,58 % | €20,20 | €20,45 | €19,82 | 13,53K |
| 2026-06-22 | €20,20 | -2,42 % | €20,55 | €20,65 | €20,20 | 12,34K |
| 2026-06-19 | €20,70 | +0,49 % | €20,60 | €20,85 | €20,45 | 15,98K |
| 2026-06-18 | €20,60 | 0,00 % | €20,60 | €20,85 | €20,30 | 14,21K |
| 2026-06-17 | €20,60 | +1,48 % | €20,25 | €20,60 | €20,25 | 7,03K |
| 2026-06-16 | €20,30 | -0,73 % | €20,45 | €20,80 | €20,20 | 13,80K |
| 2026-06-15 | €20,45 | +0,49 % | €20,65 | €20,90 | €20,30 | 8,52K |
| 2026-06-12 | €20,35 | +2,36 % | €20,20 | €20,45 | €20,10 | 21,59K |
| 2026-06-11 | €19,88 | +1,33 % | €19,74 | €20,05 | €19,62 | 13,36K |
| 2026-06-10 | €19,62 | -0,41 % | €19,72 | €19,94 | €19,60 | 11,32K |
| 2026-06-09 | €19,70 | -1,50 % | €20,00 | €20,15 | €19,70 | 12,69K |
| 2026-06-08 | €20,00 | -2,44 % | €20,40 | €20,40 | €19,90 | 15,87K |
| 2026-06-05 | €20,50 | -0,97 % | €20,70 | €20,95 | €20,40 | 13,09K |
| 2026-06-04 | €20,70 | +0,73 % | €20,90 | €20,90 | €20,55 | 7,65K |
| 2026-06-03 | €20,55 | -6,38 % | €21,35 | €21,35 | €20,45 | 22,68K |
| 2026-06-02 | €21,95 | +2,09 % | €21,50 | €21,95 | €21,35 | 58,18K |
| 2026-06-01 | €21,50 | -2,27 % | €21,60 | €21,95 | €21,35 | 17,47K |
| 2026-05-29 | €22,00 | +3,29 % | €21,20 | €22,00 | €21,10 | 67,82K |