36,700€
-0,54%
Echtzeit-Aktienkurs Titan Cement International S.A.
Bid:
Ask:
Aktienkurse zur Titan Cement International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 37,40 | 37,43 | 36,55 | 36,70 | -1,08% | 25,00 |
| 15.07.2025 | 37,60 | 37,75 | 37,05 | 37,10 | -1,00% | - |
| 14.07.2025 | 38,13 | 38,13 | 37,33 | 37,48 | -1,64% | - |
| 11.07.2025 | 38,28 | 38,70 | 37,88 | 38,10 | -0,52% | - |
| 10.07.2025 | 38,03 | 38,60 | 38,03 | 38,30 | -0,45% | 400,00 |
| 09.07.2025 | 38,58 | 38,65 | 37,95 | 38,48 | -0,19% | - |
| 08.07.2025 | 37,48 | 38,73 | 37,48 | 38,55 | 2,94% | - |
| 07.07.2025 | 37,58 | 37,75 | 37,15 | 37,45 | 0,47% | - |
| 04.07.2025 | 37,40 | 37,70 | 37,05 | 37,28 | 0,13% | - |
| 03.07.2025 | 37,35 | 38,15 | 37,20 | 37,23 | -2,17% | - |
| 02.07.2025 | 37,55 | 38,13 | 37,45 | 38,05 | 1,60% | - |
| 01.07.2025 | 38,18 | 38,48 | 37,35 | 37,45 | -2,09% | - |
| 30.06.2025 | 41,20 | 41,20 | 37,65 | 38,25 | -7,94% | 100,00 |
| 27.06.2025 | 39,55 | 41,65 | 39,55 | 41,55 | 3,10% | - |
| 26.06.2025 | 39,05 | 40,80 | 39,05 | 40,30 | 2,54% | - |
| 25.06.2025 | 39,45 | 39,95 | 39,25 | 39,30 | -0,38% | - |
| 24.06.2025 | 38,35 | 40,00 | 38,35 | 39,45 | 1,41% | - |
| 23.06.2025 | 37,50 | 39,05 | 37,18 | 38,90 | 3,60% | - |
| 20.06.2025 | 37,35 | 38,28 | 37,35 | 37,55 | -0,79% | 100,00 |
| 19.06.2025 | 38,08 | 38,55 | 37,73 | 37,85 | -1,30% | - |
| 18.06.2025 | 38,75 | 38,95 | 38,08 | 38,35 | -0,07% | - |
| 17.06.2025 | 38,80 | 39,30 | 38,35 | 38,38 | -1,73% | - |
| 16.06.2025 | 39,45 | 39,90 | 39,05 | 39,05 | -1,20% | - |
| 13.06.2025 | 40,18 | 40,18 | 39,03 | 39,53 | -0,32% | 50,00 |
| 12.06.2025 | 39,75 | 40,40 | 39,60 | 39,65 | -0,25% | - |
| 11.06.2025 | 40,60 | 40,70 | 39,73 | 39,75 | -2,21% | - |
| 10.06.2025 | 39,50 | 40,70 | 39,45 | 40,65 | 2,91% | - |
| 09.06.2025 | 39,40 | 39,88 | 39,35 | 39,50 | -0,75% | - |
| 06.06.2025 | 39,98 | 40,08 | 39,68 | 39,80 | 0,06% | - |
| 05.06.2025 | 39,55 | 40,15 | 39,50 | 39,78 | 0,51% | - |
| 04.06.2025 | 39,68 | 40,33 | 39,40 | 39,58 | -0,13% | - |
| 03.06.2025 | 39,00 | 39,68 | 38,80 | 39,63 | 1,21% | - |
| 02.06.2025 | 39,65 | 40,15 | 38,85 | 39,15 | -1,69% | - |
| 30.05.2025 | 40,10 | 40,95 | 39,60 | 39,83 | -0,62% | - |
| 29.05.2025 | 41,35 | 41,65 | 39,85 | 40,08 | -2,85% | - |
| 28.05.2025 | 41,35 | 42,15 | 41,10 | 41,25 | 0,00% | - |
| 27.05.2025 | 40,80 | 41,83 | 40,73 | 41,25 | 1,16% | - |
| 26.05.2025 | 39,80 | 40,83 | 39,80 | 40,78 | 2,19% | - |
| 23.05.2025 | 39,90 | 40,70 | 39,60 | 39,90 | -0,99% | - |
| 22.05.2025 | 40,75 | 41,30 | 40,20 | 40,30 | -1,53% | - |
| 21.05.2025 | 41,70 | 41,90 | 40,85 | 40,93 | -2,09% | - |
| 20.05.2025 | 41,48 | 42,10 | 41,20 | 41,80 | 0,78% | - |
| 19.05.2025 | 41,63 | 41,70 | 41,15 | 41,48 | 0,00% | - |
| 16.05.2025 | 41,15 | 42,05 | 40,90 | 41,48 | 0,79% | - |
| 15.05.2025 | 41,20 | 41,78 | 40,88 | 41,15 | 0,00% | - |
| 14.05.2025 | 41,35 | 41,60 | 40,98 | 41,15 | -0,48% | 39,00 |
| 13.05.2025 | 40,20 | 41,95 | 40,05 | 41,35 | 2,29% | - |
| 12.05.2025 | 39,73 | 40,78 | 39,55 | 40,43 | 1,57% | - |
| 09.05.2025 | 39,45 | 40,20 | 38,70 | 39,80 | 1,34% | - |
| 08.05.2025 | 40,63 | 40,80 | 38,60 | 39,28 | -3,14% | - |
| 07.05.2025 | 40,25 | 40,85 | 39,43 | 40,55 | 1,12% | - |
| 06.05.2025 | 40,00 | 40,73 | 39,73 | 40,10 | 0,63% | - |
| 05.05.2025 | 39,93 | 40,23 | 39,85 | 39,85 | -0,75% | - |
| 02.05.2025 | 40,63 | 41,65 | 40,00 | 40,15 | -1,17% | - |
| 30.04.2025 | 41,15 | 41,15 | 40,23 | 40,63 | 0,37% | - |
| 29.04.2025 | 39,50 | 40,68 | 39,50 | 40,48 | 1,63% | - |
| 28.04.2025 | 41,08 | 41,18 | 39,60 | 39,83 | -2,98% | - |
| 25.04.2025 | 41,38 | 41,70 | 40,73 | 41,05 | -0,73% | 11,00 |
| 24.04.2025 | 40,75 | 41,35 | 40,43 | 41,35 | 1,29% | - |
| 23.04.2025 | 39,50 | 41,13 | 39,50 | 40,83 | 1,62% | - |
| 22.04.2025 | 39,78 | 40,75 | 39,30 | 40,18 | 0,19% | - |
| 17.04.2025 | 40,60 | 40,70 | 39,68 | 40,10 | 0,06% | - |
| 16.04.2025 | 40,25 | 40,95 | 39,70 | 40,08 | -0,99% | - |
| 15.04.2025 | 40,20 | 40,80 | 40,00 | 40,48 | 0,56% | - |
| 14.04.2025 | 38,03 | 40,38 | 38,03 | 40,25 | 6,48% | - |
| 11.04.2025 | 38,60 | 38,90 | 37,53 | 37,80 | -1,63% | 150,00 |
| 10.04.2025 | 37,83 | 39,88 | 37,63 | 38,43 | -4,36% | 270,00 |
| 09.04.2025 | 38,38 | 40,43 | 36,45 | 40,18 | 6,00% | - |
| 08.04.2025 | 36,55 | 39,25 | 36,55 | 37,90 | 2,09% | - |
| 07.04.2025 | 38,00 | 38,90 | 35,78 | 37,13 | -3,32% | - |
| 04.04.2025 | 40,65 | 40,65 | 38,33 | 38,40 | -4,89% | - |
| 03.04.2025 | 42,20 | 42,73 | 40,35 | 40,38 | -5,78% | - |
| 02.04.2025 | 42,33 | 42,93 | 41,83 | 42,85 | 1,06% | - |
| 01.04.2025 | 42,05 | 42,45 | 41,78 | 42,40 | 0,65% | - |
| 31.03.2025 | 42,35 | 42,83 | 41,35 | 42,13 | -1,35% | - |
| 28.03.2025 | 43,95 | 43,95 | 42,70 | 42,70 | -2,73% | - |
| 27.03.2025 | 42,08 | 44,05 | 40,83 | 43,90 | 5,09% | - |
| 26.03.2025 | 40,40 | 42,88 | 40,38 | 41,78 | 3,15% | - |
| 25.03.2025 | 41,65 | 41,75 | 40,18 | 40,50 | -2,88% | - |
| 24.03.2025 | 41,35 | 42,20 | 41,30 | 41,70 | 1,09% | - |
| 21.03.2025 | 41,05 | 41,50 | 40,78 | 41,25 | 0,36% | - |
| 20.03.2025 | 41,55 | 41,65 | 40,88 | 41,10 | -1,32% | - |
| 19.03.2025 | 40,95 | 41,80 | 40,70 | 41,65 | 1,71% | 210,00 |
| 18.03.2025 | 41,25 | 41,50 | 40,85 | 40,95 | -0,24% | - |
| 17.03.2025 | 40,95 | 41,40 | 40,73 | 41,05 | -0,24% | - |
| 14.03.2025 | 39,20 | 41,20 | 39,20 | 41,15 | 3,26% | - |
| 13.03.2025 | 40,50 | 40,60 | 39,70 | 39,85 | -1,48% | - |
| 12.03.2025 | 38,80 | 40,68 | 38,80 | 40,45 | 2,86% | - |
| 11.03.2025 | 39,25 | 39,80 | 39,20 | 39,33 | 0,13% | - |
| 10.03.2025 | 40,10 | 40,50 | 38,90 | 39,28 | -2,06% | - |
| 07.03.2025 | 40,23 | 40,53 | 39,75 | 40,10 | 0,82% | - |
| 06.03.2025 | 40,08 | 40,38 | 39,75 | 39,78 | -0,75% | - |
| 05.03.2025 | 39,00 | 40,60 | 39,00 | 40,08 | 1,20% | 100,00 |
| 04.03.2025 | 40,13 | 40,23 | 39,30 | 39,60 | -0,06% | - |
| 03.03.2025 | 40,30 | 40,53 | 39,38 | 39,63 | -1,80% | 400,00 |
| 28.02.2025 | 41,10 | 41,25 | 39,85 | 40,35 | -1,16% | - |
| 27.02.2025 | 41,30 | 41,55 | 40,70 | 40,83 | -0,61% | - |
| 26.02.2025 | 40,70 | 41,58 | 40,65 | 41,08 | 1,05% | 1.000,00 |
| 25.02.2025 | 40,80 | 41,43 | 40,58 | 40,65 | -0,06% | - |
| 24.02.2025 | 41,20 | 41,50 | 40,68 | 40,68 | 0,00% | - |