43,725€
-3,69%
Echtzeit-Aktienkurs Titan Cement International S.A.
Bid:
Ask:
Aktienkurse zur Titan Cement International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 45,40 | 46,40 | 44,90 | 45,40 | 0,89% | 14.115,00 |
| 17.03.2026 | 43,85 | 45,40 | 43,40 | 45,00 | 2,51% | 17.160,00 |
| 16.03.2026 | 44,00 | 44,50 | 43,00 | 43,90 | -0,90% | 12.050,00 |
| 13.03.2026 | 45,35 | 45,35 | 44,05 | 44,30 | -2,74% | 15.975,00 |
| 12.03.2026 | 45,90 | 45,90 | 45,00 | 45,55 | -1,41% | 13.901,00 |
| 11.03.2026 | 46,20 | 46,35 | 45,55 | 46,20 | -0,96% | 10.882,00 |
| 10.03.2026 | 46,30 | 47,30 | 46,25 | 46,65 | 1,97% | 8.439,00 |
| 09.03.2026 | 45,90 | 46,05 | 43,60 | 45,75 | -2,87% | 37.700,00 |
| 06.03.2026 | 48,80 | 48,90 | 46,30 | 47,10 | -2,99% | 17.808,00 |
| 05.03.2026 | 49,00 | 49,95 | 48,05 | 48,55 | -1,22% | 12.635,00 |
| 04.03.2026 | 49,00 | 49,80 | 48,70 | 49,15 | 0,20% | 11.067,00 |
| 03.03.2026 | 51,50 | 51,50 | 48,25 | 49,05 | -5,49% | 19.693,00 |
| 02.03.2026 | 52,20 | 52,60 | 50,30 | 51,90 | -2,63% | 14.873,00 |
| 27.02.2026 | 52,90 | 53,90 | 52,70 | 53,30 | 0,76% | 9.713,00 |
| 26.02.2026 | 54,10 | 54,70 | 52,80 | 52,90 | -0,94% | 9.960,00 |
| 25.02.2026 | 53,80 | 54,10 | 53,10 | 53,40 | -0,19% | 5.925,00 |
| 24.02.2026 | 52,60 | 54,30 | 52,40 | 53,50 | 1,71% | 10.718,00 |
| 23.02.2026 | 53,10 | 53,40 | 52,40 | 52,60 | -0,19% | 3.246,00 |
| 20.02.2026 | 52,70 | 53,40 | 52,10 | 52,70 | -0,38% | 8.461,00 |
| 19.02.2026 | 53,00 | 53,40 | 52,10 | 52,90 | -0,75% | 13.148,00 |
| 18.02.2026 | 53,70 | 53,90 | 52,90 | 53,30 | -0,74% | 7.535,00 |
| 17.02.2026 | 54,40 | 54,80 | 52,60 | 53,70 | -1,65% | 9.006,00 |
| 16.02.2026 | 53,50 | 55,20 | 53,50 | 54,60 | 3,02% | 10.948,00 |
| 13.02.2026 | 56,00 | 56,50 | 52,70 | 53,00 | -5,36% | 21.446,00 |
| 12.02.2026 | 56,40 | 58,00 | 56,00 | 56,00 | -0,71% | 17.616,00 |
| 11.02.2026 | 56,00 | 57,00 | 55,40 | 56,40 | 1,26% | 10.233,00 |
| 10.02.2026 | 56,20 | 56,20 | 55,50 | 55,70 | -0,18% | 7.783,00 |
| 09.02.2026 | 54,70 | 56,10 | 54,70 | 55,80 | 2,20% | 9.209,00 |
| 06.02.2026 | 54,30 | 55,30 | 54,30 | 54,60 | 0,55% | 5.351,00 |
| 05.02.2026 | 54,20 | 54,80 | 53,60 | 54,30 | 0,00% | 13.061,00 |
| 04.02.2026 | 57,30 | 57,30 | 53,90 | 54,30 | -5,57% | 14.548,00 |
| 03.02.2026 | 56,70 | 57,50 | 56,40 | 57,50 | 1,95% | 9.417,00 |
| 02.02.2026 | 56,70 | 57,00 | 55,80 | 56,40 | -1,05% | 14.593,00 |
| 30.01.2026 | 58,10 | 58,80 | 56,70 | 57,00 | -1,72% | 12.551,00 |
| 29.01.2026 | 58,30 | 58,90 | 57,90 | 58,00 | 0,00% | 22.030,00 |
| 28.01.2026 | 56,95 | 58,20 | 56,95 | 58,00 | 1,93% | - |
| 27.01.2026 | 56,70 | 57,80 | 56,40 | 56,90 | 0,89% | 17.094,00 |
| 26.01.2026 | 54,80 | 56,90 | 54,80 | 56,40 | 3,11% | 9.727,00 |
| 23.01.2026 | 55,80 | 55,80 | 54,70 | 54,70 | -1,26% | 4.192,00 |
| 22.01.2026 | 54,00 | 55,60 | 54,00 | 55,40 | 2,59% | 14.659,00 |
| 21.01.2026 | 54,00 | 54,60 | 53,50 | 54,00 | 0,00% | 5.489,00 |
| 20.01.2026 | 54,20 | 54,20 | 53,70 | 54,00 | -1,46% | 13.000,00 |
| 19.01.2026 | 54,00 | 54,80 | 53,80 | 54,80 | 0,37% | 5.656,00 |
| 16.01.2026 | 55,30 | 55,30 | 53,80 | 54,60 | -1,27% | 11.411,00 |
| 15.01.2026 | 55,00 | 55,40 | 54,50 | 55,30 | 0,73% | 13.396,00 |
| 14.01.2026 | 55,30 | 55,80 | 54,60 | 54,90 | -0,36% | 5.898,00 |
| 13.01.2026 | 54,40 | 55,40 | 53,90 | 55,10 | 1,29% | 14.446,00 |
| 12.01.2026 | 54,20 | 54,70 | 53,80 | 54,40 | 0,37% | 11.883,00 |
| 09.01.2026 | 53,80 | 55,00 | 53,50 | 54,20 | 0,74% | 6.846,00 |
| 08.01.2026 | 53,00 | 53,80 | 52,80 | 53,80 | 0,94% | 18.739,00 |
| 07.01.2026 | 52,60 | 54,10 | 52,60 | 53,30 | 1,14% | 9.706,00 |
| 06.01.2026 | 53,60 | 53,60 | 52,30 | 52,70 | -1,31% | 9.060,00 |
| 05.01.2026 | 53,90 | 53,90 | 52,70 | 53,40 | 0,19% | 10.438,00 |
| 02.01.2026 | 52,60 | 53,80 | 52,40 | 53,30 | 1,14% | 23.734,00 |
| 31.12.2025 | 52,80 | 53,50 | 52,70 | 52,70 | -0,19% | 7.353,00 |
| 30.12.2025 | 51,70 | 53,30 | 51,70 | 52,80 | 2,13% | 33.147,00 |
| 29.12.2025 | 50,20 | 52,30 | 50,00 | 51,70 | 3,61% | 21.446,00 |
| 24.12.2025 | 50,50 | 50,50 | 49,90 | 49,90 | -1,19% | 7.544,00 |
| 23.12.2025 | 50,70 | 51,00 | 50,00 | 50,50 | -0,39% | 11.435,00 |
| 22.12.2025 | 49,30 | 50,90 | 49,20 | 50,70 | 3,58% | 17.750,00 |
| 19.12.2025 | 48,60 | 49,75 | 48,60 | 48,95 | 0,62% | 63.098,00 |
| 18.12.2025 | 47,50 | 49,20 | 47,50 | 48,65 | 2,85% | 57.298,00 |
| 17.12.2025 | 47,10 | 48,55 | 46,90 | 47,30 | 0,32% | 18.601,00 |
| 16.12.2025 | 46,40 | 47,45 | 46,20 | 47,15 | 1,18% | 12.316,00 |
| 15.12.2025 | 45,80 | 46,70 | 45,60 | 46,60 | 2,53% | 7.614,00 |
| 12.12.2025 | 45,60 | 46,20 | 45,45 | 45,45 | -0,87% | 7.875,00 |
| 11.12.2025 | 44,45 | 46,00 | 44,40 | 45,85 | 3,85% | 22.369,00 |
| 10.12.2025 | 44,75 | 44,95 | 43,90 | 44,15 | -1,23% | 11.169,00 |
| 09.12.2025 | 45,30 | 45,40 | 44,65 | 44,70 | -1,32% | 3.383,00 |
| 08.12.2025 | 44,30 | 45,50 | 43,90 | 45,30 | 1,80% | 10.687,00 |
| 05.12.2025 | 45,00 | 45,45 | 44,30 | 44,50 | -0,89% | 8.216,00 |
| 04.12.2025 | 45,00 | 45,35 | 44,65 | 44,90 | -0,22% | 2.928,00 |
| 03.12.2025 | 45,40 | 45,55 | 44,95 | 45,00 | -1,21% | 4.828,00 |
| 02.12.2025 | 45,30 | 45,75 | 44,90 | 45,55 | 1,00% | 5.743,00 |
| 01.12.2025 | 45,65 | 45,85 | 44,60 | 45,10 | -1,31% | 9.958,00 |
| 28.11.2025 | 45,65 | 46,20 | 45,55 | 45,70 | 0,22% | 9.914,00 |
| 27.11.2025 | 45,35 | 45,80 | 45,20 | 45,60 | 0,88% | 9.332,00 |
| 26.11.2025 | 45,50 | 45,60 | 44,80 | 45,20 | -0,33% | 7.598,00 |
| 25.11.2025 | 44,60 | 45,55 | 44,20 | 45,35 | 2,37% | 10.300,00 |
| 24.11.2025 | 43,40 | 44,80 | 43,40 | 44,30 | 2,43% | 8.170,00 |
| 21.11.2025 | 43,00 | 43,50 | 42,45 | 43,25 | 0,00% | 7.881,00 |
| 20.11.2025 | 43,70 | 43,90 | 43,00 | 43,25 | -0,35% | 6.467,00 |
| 19.11.2025 | 43,00 | 43,60 | 42,50 | 43,40 | 1,05% | 16.285,00 |
| 18.11.2025 | 43,60 | 43,60 | 42,65 | 42,95 | -2,61% | 8.769,00 |
| 17.11.2025 | 44,40 | 44,70 | 43,50 | 44,10 | 0,11% | 28.291,00 |
| 14.11.2025 | 43,00 | 44,05 | 42,40 | 44,05 | 2,32% | 11.909,00 |
| 13.11.2025 | 42,25 | 43,40 | 42,25 | 43,05 | 1,89% | 9.541,00 |
| 12.11.2025 | 42,15 | 42,55 | 42,15 | 42,25 | 0,48% | 6.354,00 |
| 11.11.2025 | 40,25 | 42,20 | 40,25 | 42,05 | 3,96% | 11.716,00 |
| 10.11.2025 | 40,55 | 40,80 | 40,00 | 40,45 | 1,51% | 5.095,00 |
| 07.11.2025 | 40,65 | 41,35 | 39,40 | 39,85 | -1,97% | 11.157,00 |
| 06.11.2025 | 39,20 | 40,80 | 38,30 | 40,65 | 3,83% | 22.641,00 |
| 05.11.2025 | 38,70 | 39,30 | 38,65 | 39,15 | 0,38% | 5.695,00 |
| 04.11.2025 | 38,50 | 39,00 | 38,10 | 39,00 | 0,39% | 7.171,00 |
| 03.11.2025 | 38,40 | 38,95 | 38,40 | 38,85 | 0,78% | 3.735,00 |
| 31.10.2025 | 38,75 | 39,00 | 38,55 | 38,55 | -0,39% | 9.465,00 |
| 30.10.2025 | 40,05 | 40,20 | 38,70 | 38,70 | -3,01% | 10.743,00 |
| 29.10.2025 | 39,15 | 40,10 | 39,15 | 39,90 | 2,05% | 5.567,00 |
| 28.10.2025 | 39,65 | 39,65 | 39,00 | 39,10 | -1,39% | 8.214,00 |
| 27.10.2025 | 40,25 | 40,30 | 39,20 | 39,65 | 1,15% | 10.942,00 |