50,575€
3,72%
Echtzeit-Aktienkurs Titan Cement International S.A.
Bid:
Ask:
Aktienkurse zur Titan Cement International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 49,48 | 52,15 | 49,22 | 49,24 | -0,49% | - |
| 06.05.2026 | 45,96 | 49,68 | 45,96 | 49,48 | 8,03% | 572,00 |
| 05.05.2026 | 45,53 | 46,02 | 44,99 | 45,80 | 0,68% | - |
| 04.05.2026 | 46,27 | 46,43 | 45,23 | 45,49 | -1,58% | - |
| 30.04.2026 | 45,54 | 46,49 | 45,19 | 46,22 | 1,16% | - |
| 29.04.2026 | 45,94 | 46,23 | 45,37 | 45,69 | -0,33% | 16.880,00 |
| 28.04.2026 | 46,35 | 46,49 | 45,38 | 45,84 | -1,29% | 6.800,00 |
| 27.04.2026 | 46,30 | 46,73 | 45,80 | 46,44 | 0,00% | - |
| 24.04.2026 | 46,24 | 46,90 | 46,12 | 46,44 | 0,56% | - |
| 23.04.2026 | 46,17 | 47,01 | 45,57 | 46,18 | -0,43% | - |
| 22.04.2026 | 46,54 | 46,98 | 46,10 | 46,38 | 0,22% | - |
| 21.04.2026 | 47,04 | 47,77 | 45,98 | 46,28 | -2,57% | - |
| 20.04.2026 | 47,91 | 48,65 | 46,54 | 47,50 | -2,06% | 8.680,00 |
| 17.04.2026 | 48,02 | 48,90 | 47,00 | 48,50 | 1,13% | 9.508,00 |
| 16.04.2026 | 48,45 | 48,55 | 47,42 | 47,96 | -0,93% | 960,00 |
| 15.04.2026 | 49,14 | 49,23 | 47,71 | 48,41 | -1,69% | - |
| 14.04.2026 | 48,58 | 50,09 | 48,23 | 49,24 | 1,28% | - |
| 13.04.2026 | 48,82 | 48,95 | 48,14 | 48,62 | -1,54% | - |
| 10.04.2026 | 48,98 | 49,99 | 48,24 | 49,38 | 0,30% | - |
| 09.04.2026 | 49,24 | 49,26 | 48,93 | 49,23 | 0,92% | - |
| 08.04.2026 | 47,48 | 49,65 | 47,48 | 48,78 | 4,54% | 2.250,00 |
| 07.04.2026 | 47,50 | 47,50 | 45,60 | 46,66 | -1,87% | - |
| 02.04.2026 | 46,60 | 47,60 | 45,80 | 47,55 | 0,96% | 2.970,00 |
| 01.04.2026 | 46,05 | 47,65 | 45,70 | 47,10 | 2,61% | 13.600,00 |
| 31.03.2026 | 43,40 | 46,05 | 43,40 | 45,90 | 6,13% | - |
| 30.03.2026 | 42,95 | 43,78 | 42,53 | 43,25 | 0,82% | - |
| 27.03.2026 | 45,35 | 45,55 | 42,90 | 42,90 | -5,40% | 5.200,00 |
| 26.03.2026 | 45,80 | 46,15 | 44,88 | 45,35 | -1,41% | - |
| 25.03.2026 | 46,25 | 46,48 | 45,53 | 46,00 | -0,43% | - |
| 24.03.2026 | 45,55 | 46,35 | 44,50 | 46,20 | 0,87% | - |
| 23.03.2026 | 44,00 | 46,15 | 42,60 | 45,80 | 3,39% | - |
| 20.03.2026 | 44,40 | 45,18 | 44,00 | 44,30 | -0,34% | - |
| 19.03.2026 | 45,40 | 45,40 | 43,18 | 44,45 | -0,34% | - |
| 18.03.2026 | 45,20 | 46,48 | 44,55 | 44,60 | -0,89% | 100,00 |
| 17.03.2026 | 43,85 | 45,48 | 43,33 | 45,00 | 2,16% | 300,00 |
| 16.03.2026 | 44,35 | 44,70 | 42,95 | 44,05 | -0,23% | - |
| 13.03.2026 | 45,45 | 45,55 | 44,10 | 44,15 | -2,86% | 2.590,00 |
| 12.03.2026 | 46,10 | 46,20 | 45,03 | 45,45 | -2,15% | 728,00 |
| 11.03.2026 | 46,35 | 46,70 | 45,55 | 46,45 | 0,32% | - |
| 10.03.2026 | 46,65 | 47,20 | 45,75 | 46,30 | -1,07% | - |
| 09.03.2026 | 46,53 | 47,10 | 44,05 | 46,80 | -1,16% | - |
| 06.03.2026 | 49,10 | 49,10 | 46,50 | 47,35 | -2,97% | - |
| 05.03.2026 | 49,25 | 49,90 | 48,13 | 48,80 | -0,20% | - |
| 04.03.2026 | 49,40 | 49,85 | 48,80 | 48,90 | -1,41% | - |
| 03.03.2026 | 51,70 | 51,70 | 48,28 | 49,60 | -4,43% | - |
| 02.03.2026 | 52,60 | 53,35 | 50,50 | 51,90 | -2,08% | - |
| 27.02.2026 | 52,95 | 53,90 | 52,55 | 53,00 | -1,67% | - |
| 26.02.2026 | 53,40 | 53,90 | 53,40 | 53,90 | 0,56% | - |
| 25.02.2026 | 53,65 | 54,20 | 53,15 | 53,60 | 0,19% | 8.695,00 |
| 24.02.2026 | 52,70 | 54,35 | 52,45 | 53,50 | 1,52% | - |
| 23.02.2026 | 52,80 | 53,35 | 52,40 | 52,70 | -0,19% | - |
| 20.02.2026 | 53,10 | 53,25 | 52,15 | 52,80 | -0,56% | - |
| 19.02.2026 | 53,30 | 53,35 | 52,25 | 53,10 | -0,19% | - |
| 18.02.2026 | 54,00 | 54,00 | 53,00 | 53,20 | -1,12% | - |
| 17.02.2026 | 54,60 | 54,85 | 52,60 | 53,80 | -1,65% | - |
| 16.02.2026 | 53,10 | 55,30 | 53,05 | 54,70 | 3,21% | 280,00 |
| 13.02.2026 | 56,00 | 56,50 | 52,90 | 53,00 | -4,68% | - |
| 12.02.2026 | 56,90 | 58,05 | 55,60 | 55,60 | -2,11% | - |
| 11.02.2026 | 55,75 | 57,10 | 55,35 | 56,80 | 2,16% | - |
| 10.02.2026 | 55,45 | 56,20 | 55,45 | 55,60 | 0,54% | - |
| 09.02.2026 | 54,95 | 56,10 | 54,65 | 55,30 | 1,10% | - |
| 06.02.2026 | 54,25 | 55,25 | 54,15 | 54,70 | 0,74% | - |
| 05.02.2026 | 54,20 | 54,85 | 53,85 | 54,30 | 0,18% | - |
| 04.02.2026 | 57,60 | 57,75 | 54,00 | 54,20 | -4,75% | 6.955,00 |
| 03.02.2026 | 56,75 | 57,60 | 56,45 | 56,90 | -0,26% | - |
| 02.02.2026 | 56,80 | 57,05 | 55,95 | 57,05 | 0,00% | - |
| 30.01.2026 | 58,60 | 59,00 | 56,75 | 57,05 | -2,65% | 294,00 |
| 29.01.2026 | 58,65 | 58,90 | 57,85 | 58,60 | 0,17% | - |
| 28.01.2026 | 56,90 | 58,60 | 56,90 | 58,50 | 2,99% | - |
| 27.01.2026 | 56,65 | 57,55 | 56,40 | 56,80 | 0,53% | - |
| 26.01.2026 | 54,75 | 57,05 | 54,75 | 56,50 | 3,29% | - |
| 23.01.2026 | 55,40 | 55,60 | 54,70 | 54,70 | -0,82% | - |
| 22.01.2026 | 54,60 | 55,25 | 54,05 | 55,15 | 1,94% | - |
| 21.01.2026 | 53,80 | 54,80 | 53,50 | 54,10 | 0,74% | - |
| 20.01.2026 | 54,60 | 54,85 | 53,60 | 53,70 | -2,01% | - |
| 19.01.2026 | 54,45 | 54,90 | 53,55 | 54,80 | 0,00% | - |
| 16.01.2026 | 55,05 | 55,25 | 53,85 | 54,80 | -0,45% | - |
| 15.01.2026 | 55,00 | 55,35 | 54,60 | 55,05 | 0,09% | - |
| 14.01.2026 | 55,10 | 55,70 | 54,70 | 55,00 | -0,18% | 5.590,00 |
| 13.01.2026 | 54,60 | 55,50 | 53,90 | 55,10 | 0,92% | 1.690,00 |
| 12.01.2026 | 54,25 | 54,60 | 53,80 | 54,60 | 1,11% | 1.038,00 |
| 09.01.2026 | 54,00 | 54,05 | 53,95 | 54,00 | 0,00% | - |
| 08.01.2026 | 53,30 | 54,00 | 52,90 | 54,00 | 1,12% | 770,00 |
| 07.01.2026 | 52,80 | 54,10 | 52,75 | 53,40 | 1,33% | - |
| 06.01.2026 | 53,55 | 53,55 | 52,30 | 52,70 | -1,50% | - |
| 05.01.2026 | 53,65 | 53,95 | 52,70 | 53,50 | 0,94% | 660,00 |
| 02.01.2026 | 52,55 | 53,80 | 52,50 | 53,00 | 0,00% | - |
| 30.12.2025 | 52,00 | 53,25 | 51,65 | 53,00 | 2,12% | - |
| 29.12.2025 | 50,58 | 52,40 | 49,88 | 51,90 | 2,98% | - |
| 23.12.2025 | 50,80 | 51,00 | 50,28 | 50,40 | 0,40% | 35,00 |
| 22.12.2025 | 48,95 | 50,85 | 48,90 | 50,20 | 1,31% | - |
| 19.12.2025 | 48,60 | 49,65 | 48,55 | 49,55 | 2,43% | - |
| 18.12.2025 | 47,38 | 48,38 | 47,30 | 48,38 | 1,42% | - |
| 17.12.2025 | 47,20 | 48,48 | 46,90 | 47,70 | 0,74% | - |
| 16.12.2025 | 46,45 | 47,38 | 46,00 | 47,35 | 1,61% | 129,00 |
| 15.12.2025 | 45,65 | 46,60 | 45,45 | 46,60 | 1,75% | - |
| 12.12.2025 | 45,70 | 46,20 | 45,40 | 45,80 | 0,55% | - |
| 11.12.2025 | 44,50 | 45,90 | 44,35 | 45,55 | 4,23% | - |
| 10.12.2025 | 44,78 | 44,85 | 43,70 | 43,70 | -1,13% | 26,00 |
| 09.12.2025 | 45,30 | 45,40 | 44,20 | 44,20 | -2,00% | - |