36,875€
-0,61%
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 | 37,10 | 37,33 | 36,88 | 36,88 | -0,61% | - |
| 15.07.2025 | 37,55 | 37,80 | 37,05 | 37,10 | -1,07% | 11.812,00 |
| 14.07.2025 | 37,95 | 38,10 | 37,35 | 37,50 | -1,45% | 9.019,00 |
| 11.07.2025 | 38,50 | 38,50 | 37,90 | 38,05 | -0,65% | 3.228,00 |
| 10.07.2025 | 38,25 | 38,45 | 38,10 | 38,30 | 0,13% | 3.118,00 |
| 09.07.2025 | 38,60 | 38,60 | 38,00 | 38,25 | -0,52% | 7.456,00 |
| 08.07.2025 | 37,70 | 38,65 | 37,65 | 38,45 | 2,53% | 11.590,00 |
| 07.07.2025 | 37,75 | 37,75 | 37,25 | 37,50 | 0,27% | 7.243,00 |
| 04.07.2025 | 37,25 | 37,65 | 37,05 | 37,40 | 0,40% | 9.528,00 |
| 03.07.2025 | 38,15 | 38,15 | 37,15 | 37,25 | -1,97% | 14.827,00 |
| 02.07.2025 | 37,55 | 38,15 | 37,50 | 38,00 | 1,60% | 15.957,00 |
| 01.07.2025 | 38,15 | 38,45 | 37,40 | 37,40 | -2,09% | 29.189,00 |
| 30.06.2025 | 39,50 | 39,50 | 37,80 | 38,20 | -7,95% | 31.046,00 |
| 27.06.2025 | 40,15 | 41,55 | 40,15 | 41,50 | 3,36% | 11.653,00 |
| 26.06.2025 | 39,40 | 40,75 | 39,40 | 40,15 | 2,16% | 25.457,00 |
| 25.06.2025 | 39,30 | 40,00 | 39,30 | 39,30 | 0,00% | 12.871,00 |
| 24.06.2025 | 39,00 | 39,95 | 39,00 | 39,30 | 1,55% | 14.736,00 |
| 23.06.2025 | 37,25 | 38,95 | 37,20 | 38,70 | 2,93% | 15.605,00 |
| 20.06.2025 | 38,25 | 38,25 | 37,35 | 37,60 | -0,53% | 16.689,00 |
| 19.06.2025 | 38,00 | 38,50 | 37,75 | 37,80 | -1,43% | 6.614,00 |
| 18.06.2025 | 38,45 | 38,95 | 38,05 | 38,35 | -0,65% | 7.612,00 |
| 17.06.2025 | 38,80 | 39,15 | 38,60 | 38,60 | -1,40% | 9.026,00 |
| 16.06.2025 | 39,50 | 39,90 | 39,15 | 39,15 | -0,63% | 8.523,00 |
| 13.06.2025 | 39,65 | 39,80 | 39,00 | 39,40 | -1,50% | 8.177,00 |
| 12.06.2025 | 40,20 | 40,45 | 39,75 | 40,00 | 0,25% | 14.597,00 |
| 11.06.2025 | 40,70 | 40,75 | 39,90 | 39,90 | -1,85% | 9.214,00 |
| 10.06.2025 | 39,60 | 40,65 | 39,40 | 40,65 | 2,91% | 11.212,00 |
| 09.06.2025 | 39,85 | 39,85 | 39,40 | 39,50 | -0,63% | 7.954,00 |
| 06.06.2025 | 40,20 | 40,20 | 39,65 | 39,75 | -0,62% | 5.171,00 |
| 05.06.2025 | 39,70 | 40,05 | 39,50 | 40,00 | 1,01% | 10.152,00 |
| 04.06.2025 | 39,60 | 40,30 | 39,45 | 39,60 | 0,13% | 16.430,00 |
| 03.06.2025 | 38,90 | 39,55 | 38,85 | 39,55 | 1,67% | 11.919,00 |
| 02.06.2025 | 39,40 | 40,15 | 38,90 | 38,90 | -2,26% | 17.994,00 |
| 30.05.2025 | 40,25 | 40,95 | 39,75 | 39,80 | -0,62% | 18.005,00 |
| 29.05.2025 | 41,40 | 41,45 | 40,05 | 40,05 | -2,79% | 27.523,00 |
| 28.05.2025 | 41,50 | 42,20 | 41,20 | 41,20 | 0,00% | 14.489,00 |
| 27.05.2025 | 41,00 | 41,75 | 40,80 | 41,20 | 0,98% | 13.272,00 |
| 26.05.2025 | 40,00 | 40,90 | 40,00 | 40,80 | 2,38% | 10.169,00 |
| 23.05.2025 | 40,25 | 40,80 | 39,65 | 39,85 | -0,87% | 8.881,00 |
| 22.05.2025 | 41,15 | 41,25 | 40,20 | 40,20 | -2,55% | 14.171,00 |
| 21.05.2025 | 41,95 | 41,95 | 41,00 | 41,25 | -1,20% | 16.406,00 |
| 20.05.2025 | 41,45 | 42,05 | 41,10 | 41,75 | 0,24% | 17.508,00 |
| 19.05.2025 | 41,70 | 41,70 | 41,10 | 41,65 | 0,00% | 10.229,00 |
| 16.05.2025 | 41,05 | 42,05 | 40,95 | 41,65 | 1,46% | 34.122,00 |
| 15.05.2025 | 41,10 | 41,75 | 40,70 | 41,05 | -0,12% | 10.408,00 |
| 14.05.2025 | 41,50 | 41,65 | 41,00 | 41,10 | -0,60% | 12.078,00 |
| 13.05.2025 | 40,15 | 41,95 | 40,00 | 41,35 | 2,86% | 23.261,00 |
| 12.05.2025 | 40,00 | 40,75 | 39,70 | 40,20 | 1,26% | 18.649,00 |
| 09.05.2025 | 39,55 | 40,20 | 38,65 | 39,70 | 1,15% | 15.046,00 |
| 08.05.2025 | 40,40 | 40,55 | 38,60 | 39,25 | -2,85% | 39.109,00 |
| 07.05.2025 | 39,95 | 40,85 | 39,45 | 40,40 | 0,50% | 29.240,00 |
| 06.05.2025 | 39,85 | 40,75 | 39,75 | 40,20 | 0,88% | 16.943,00 |
| 05.05.2025 | 39,90 | 40,30 | 39,85 | 39,85 | -0,25% | 9.770,00 |
| 02.05.2025 | 40,50 | 41,55 | 39,95 | 39,95 | -1,84% | 15.040,00 |
| 30.04.2025 | 40,65 | 40,85 | 40,15 | 40,70 | 0,74% | 11.018,00 |
| 29.04.2025 | 39,80 | 40,70 | 39,80 | 40,40 | 1,51% | 7.674,00 |
| 28.04.2025 | 41,45 | 41,45 | 39,80 | 39,80 | -2,33% | 8.651,00 |
| 25.04.2025 | 41,05 | 41,25 | 40,75 | 40,75 | -0,85% | 5.455,00 |
| 24.04.2025 | 40,80 | 41,30 | 40,30 | 41,10 | 0,74% | 12.805,00 |
| 23.04.2025 | 39,80 | 41,15 | 39,80 | 40,80 | 2,26% | 9.526,00 |
| 22.04.2025 | 40,20 | 40,70 | 39,35 | 39,90 | -0,25% | 14.682,00 |
| 17.04.2025 | 40,85 | 40,85 | 39,75 | 40,00 | -1,60% | 9.018,00 |
| 16.04.2025 | 40,40 | 40,90 | 39,75 | 40,65 | 0,25% | 12.051,00 |
| 15.04.2025 | 40,10 | 40,80 | 40,05 | 40,55 | 0,75% | 7.937,00 |
| 14.04.2025 | 38,20 | 40,40 | 38,20 | 40,25 | 6,48% | 20.304,00 |
| 11.04.2025 | 38,50 | 38,80 | 37,45 | 37,80 | -1,18% | 13.432,00 |
| 10.04.2025 | 38,50 | 39,85 | 38,05 | 38,25 | 3,94% | 18.596,00 |
| 09.04.2025 | 37,95 | 38,00 | 36,45 | 36,80 | -4,66% | 10.107,00 |
| 08.04.2025 | 37,70 | 39,25 | 37,35 | 38,60 | 3,76% | 11.786,00 |
| 07.04.2025 | 37,00 | 38,50 | 34,00 | 37,20 | -4,49% | 33.168,00 |
| 04.04.2025 | 40,30 | 40,50 | 38,40 | 38,95 | -3,83% | 36.942,00 |
| 03.04.2025 | 42,80 | 42,80 | 40,50 | 40,50 | -5,37% | 12.787,00 |
| 02.04.2025 | 42,25 | 42,80 | 41,85 | 42,80 | 0,94% | 9.972,00 |
| 01.04.2025 | 41,80 | 42,40 | 41,80 | 42,40 | 1,07% | 7.202,00 |
| 31.03.2025 | 42,35 | 42,35 | 41,35 | 41,95 | -1,87% | 9.966,00 |
| 28.03.2025 | 44,00 | 44,00 | 42,75 | 42,75 | -2,62% | 15.034,00 |
| 27.03.2025 | 41,80 | 44,00 | 40,95 | 43,90 | 4,52% | 19.245,00 |
| 26.03.2025 | 41,80 | 42,85 | 41,45 | 42,00 | 3,96% | 23.702,00 |
| 25.03.2025 | 41,80 | 41,80 | 40,15 | 40,40 | -2,88% | 4.224,00 |
| 24.03.2025 | 41,55 | 42,10 | 41,35 | 41,60 | 0,73% | 13.734,00 |
| 21.03.2025 | 40,95 | 41,30 | 40,80 | 41,30 | 0,61% | 13.183,00 |
| 20.03.2025 | 41,60 | 41,60 | 40,80 | 41,05 | -1,32% | 8.824,00 |
| 19.03.2025 | 41,00 | 41,60 | 40,70 | 41,60 | 1,46% | 7.678,00 |
| 18.03.2025 | 41,05 | 41,45 | 40,90 | 41,00 | -0,24% | 10.588,00 |
| 17.03.2025 | 41,20 | 41,40 | 40,75 | 41,10 | 0,37% | 8.694,00 |
| 14.03.2025 | 40,00 | 41,20 | 40,00 | 40,95 | 2,50% | 15.554,00 |
| 13.03.2025 | 40,35 | 40,60 | 39,70 | 39,95 | -1,24% | 13.532,00 |
| 12.03.2025 | 39,50 | 40,75 | 39,45 | 40,45 | 2,80% | 7.188,00 |
| 11.03.2025 | 39,40 | 39,85 | 39,25 | 39,35 | 0,13% | 8.153,00 |
| 10.03.2025 | 40,00 | 40,45 | 39,20 | 39,30 | -1,75% | 13.439,00 |
| 07.03.2025 | 40,60 | 40,60 | 39,70 | 40,00 | -0,62% | 11.730,00 |
| 06.03.2025 | 40,50 | 40,50 | 39,85 | 40,25 | 0,63% | 7.929,00 |
| 05.03.2025 | 39,50 | 40,55 | 39,50 | 40,00 | 1,52% | 32.823,00 |
| 04.03.2025 | 39,50 | 40,20 | 39,20 | 39,40 | -1,50% | 13.618,00 |
| 03.03.2025 | 40,00 | 40,50 | 40,00 | 40,00 | -0,62% | 4.927,00 |
| 28.02.2025 | 41,00 | 41,00 | 39,75 | 40,25 | -2,31% | 14.681,00 |
| 27.02.2025 | 41,25 | 41,45 | 40,60 | 41,20 | -0,84% | 10.436,00 |
| 26.02.2025 | 40,75 | 41,55 | 40,75 | 41,55 | 2,21% | 15.748,00 |
| 25.02.2025 | 41,20 | 41,40 | 40,65 | 40,65 | -0,73% | 10.131,00 |
| 24.02.2025 | 41,00 | 41,50 | 40,70 | 40,95 | -0,12% | 9.970,00 |