Tessenderlo Group N.V. TESB
EURONEXT · Belçika · Proses Endüstrileri
€19,62-0,68 (-%3,35)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,68 | -%3,05 | €20,10 | €20,10 | €19,60 | 11,50K |
| 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 |