14,350€
-0,35%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 14,40 | 14,40 | 14,30 | 14,35 | -0,35% | - |
| 18.12.2024 | 14,90 | 15,25 | 14,25 | 14,40 | -3,36% | - |
| 17.12.2024 | 15,30 | 15,35 | 14,75 | 14,90 | -2,61% | - |
| 16.12.2024 | 15,15 | 15,35 | 14,90 | 15,30 | 0,99% | - |
| 13.12.2024 | 15,40 | 15,60 | 15,05 | 15,15 | -2,26% | - |
| 12.12.2024 | 15,85 | 15,90 | 15,05 | 15,50 | -2,21% | - |
| 11.12.2024 | 15,85 | 16,10 | 15,75 | 15,85 | 0,00% | - |
| 10.12.2024 | 16,10 | 16,25 | 15,85 | 15,85 | -1,86% | - |
| 09.12.2024 | 15,55 | 16,75 | 15,55 | 16,15 | 3,19% | - |
| 06.12.2024 | 15,50 | 15,85 | 15,45 | 15,65 | 0,97% | - |
| 05.12.2024 | 15,90 | 15,95 | 15,25 | 15,50 | -2,52% | - |
| 04.12.2024 | 15,95 | 16,15 | 15,75 | 15,90 | -0,31% | - |
| 03.12.2024 | 16,30 | 16,35 | 15,85 | 15,95 | -2,15% | - |
| 02.12.2024 | 15,75 | 16,35 | 15,75 | 16,30 | 2,84% | - |
| 29.11.2024 | 15,55 | 16,35 | 15,45 | 15,85 | 1,93% | - |
| 28.11.2024 | 15,45 | 15,60 | 15,45 | 15,55 | 0,32% | - |
| 27.11.2024 | 15,20 | 15,65 | 15,10 | 15,50 | 1,97% | - |
| 26.11.2024 | 15,45 | 15,50 | 14,95 | 15,20 | -1,62% | - |
| 25.11.2024 | 14,95 | 15,65 | 14,65 | 15,45 | 3,34% | - |
| 22.11.2024 | 14,20 | 14,95 | 14,20 | 14,95 | 4,18% | - |
| 21.11.2024 | 13,85 | 14,55 | 13,80 | 14,35 | 3,24% | - |
| 20.11.2024 | 13,85 | 14,15 | 13,85 | 13,90 | 0,36% | - |
| 19.11.2024 | 13,70 | 13,90 | 13,45 | 13,85 | 1,09% | - |
| 18.11.2024 | 13,75 | 14,25 | 13,65 | 13,70 | -0,36% | - |
| 15.11.2024 | 14,05 | 14,25 | 13,65 | 13,75 | -2,14% | - |
| 14.11.2024 | 14,55 | 14,70 | 13,85 | 14,05 | -3,44% | - |
| 13.11.2024 | 14,85 | 15,05 | 14,55 | 14,55 | -2,02% | - |
| 12.11.2024 | 15,40 | 15,50 | 14,85 | 14,85 | -3,88% | - |
| 11.11.2024 | 14,65 | 15,60 | 14,65 | 15,45 | 5,46% | - |
| 08.11.2024 | 14,80 | 14,90 | 13,95 | 14,65 | -1,01% | - |
| 07.11.2024 | 15,30 | 15,55 | 14,65 | 14,80 | -2,95% | - |
| 06.11.2024 | 13,75 | 15,65 | 13,75 | 15,25 | 12,55% | - |
| 05.11.2024 | 13,20 | 13,55 | 13,05 | 13,55 | 2,65% | - |
| 04.11.2024 | 13,20 | 13,35 | 12,95 | 13,20 | -0,38% | - |
| 01.11.2024 | 13,00 | 13,35 | 12,95 | 13,25 | 1,92% | - |
| 31.10.2024 | 13,25 | 13,65 | 12,95 | 13,00 | -1,89% | - |
| 30.10.2024 | 13,50 | 13,65 | 13,15 | 13,25 | -1,85% | 700,00 |
| 29.10.2024 | 13,55 | 13,65 | 13,35 | 13,50 | -0,37% | - |
| 28.10.2024 | 13,10 | 13,55 | 13,00 | 13,55 | 3,83% | - |
| 25.10.2024 | 13,10 | 13,25 | 12,95 | 13,05 | 0,00% | - |
| 24.10.2024 | 12,95 | 13,25 | 12,85 | 13,05 | 0,00% | - |
| 23.10.2024 | 13,30 | 13,40 | 12,95 | 13,05 | -1,88% | - |
| 22.10.2024 | 13,70 | 13,70 | 13,25 | 13,30 | -2,56% | - |
| 21.10.2024 | 13,80 | 13,90 | 13,45 | 13,65 | -1,09% | - |
| 18.10.2024 | 13,95 | 14,00 | 13,75 | 13,80 | -1,08% | - |
| 17.10.2024 | 13,45 | 13,95 | 13,40 | 13,95 | 3,72% | - |
| 16.10.2024 | 13,10 | 13,45 | 13,00 | 13,45 | 2,67% | - |
| 15.10.2024 | 13,45 | 13,60 | 13,05 | 13,10 | -2,60% | - |
| 14.10.2024 | 13,60 | 13,75 | 13,25 | 13,45 | -1,10% | - |
| 11.10.2024 | 13,35 | 13,75 | 13,30 | 13,60 | 1,87% | - |
| 10.10.2024 | 13,25 | 13,35 | 13,05 | 13,35 | 0,75% | - |
| 09.10.2024 | 12,95 | 13,35 | 12,85 | 13,25 | 1,53% | - |
| 08.10.2024 | 13,00 | 13,05 | 12,55 | 13,05 | 0,38% | - |
| 07.10.2024 | 13,00 | 13,15 | 12,75 | 13,00 | 0,00% | - |
| 04.10.2024 | 12,80 | 13,20 | 12,80 | 13,00 | 0,78% | - |
| 03.10.2024 | 13,05 | 13,15 | 12,85 | 12,90 | -1,90% | - |
| 02.10.2024 | 13,35 | 13,55 | 13,05 | 13,15 | -1,50% | - |
| 01.10.2024 | 13,35 | 13,45 | 13,15 | 13,35 | 0,38% | - |
| 30.09.2024 | 13,40 | 13,45 | 13,15 | 13,30 | -1,12% | - |
| 27.09.2024 | 13,20 | 13,65 | 13,15 | 13,45 | 1,89% | - |
| 26.09.2024 | 13,00 | 13,45 | 12,90 | 13,20 | 2,33% | - |
| 25.09.2024 | 13,45 | 13,50 | 12,85 | 12,90 | -4,09% | - |
| 24.09.2024 | 13,30 | 13,75 | 13,25 | 13,45 | 1,13% | - |
| 23.09.2024 | 13,50 | 13,75 | 13,25 | 13,30 | -1,85% | - |
| 20.09.2024 | 13,75 | 14,25 | 13,55 | 13,55 | -4,24% | - |
| 19.09.2024 | 13,80 | 14,35 | 13,80 | 14,15 | 2,54% | - |
| 18.09.2024 | 14,00 | 14,25 | 13,70 | 13,80 | -1,08% | - |
| 17.09.2024 | 13,60 | 14,05 | 13,55 | 13,95 | 2,57% | - |
| 16.09.2024 | 13,55 | 13,75 | 13,35 | 13,60 | 0,37% | - |
| 13.09.2024 | 13,15 | 13,75 | 13,15 | 13,55 | 2,26% | - |
| 12.09.2024 | 13,25 | 13,45 | 13,15 | 13,25 | 0,38% | - |
| 11.09.2024 | 13,15 | 13,25 | 12,75 | 13,20 | 0,38% | - |
| 10.09.2024 | 13,30 | 13,45 | 13,05 | 13,15 | -1,13% | - |
| 09.09.2024 | 13,65 | 13,95 | 13,30 | 13,30 | -2,56% | - |
| 06.09.2024 | 13,80 | 13,95 | 13,45 | 13,65 | -1,09% | - |
| 05.09.2024 | 13,85 | 14,05 | 13,65 | 13,80 | -0,72% | - |
| 04.09.2024 | 13,90 | 14,15 | 13,70 | 13,90 | 0,36% | - |
| 03.09.2024 | 14,70 | 14,75 | 13,85 | 13,85 | -5,78% | - |
| 02.09.2024 | 14,60 | 14,75 | 14,60 | 14,70 | 0,34% | - |
| 30.08.2024 | 14,85 | 14,95 | 14,55 | 14,65 | -0,68% | - |
| 29.08.2024 | 14,45 | 14,95 | 14,35 | 14,75 | 2,08% | - |
| 28.08.2024 | 14,70 | 14,95 | 14,35 | 14,45 | -2,36% | - |
| 27.08.2024 | 14,90 | 15,15 | 14,75 | 14,80 | -1,00% | - |
| 26.08.2024 | 15,05 | 15,35 | 14,85 | 14,95 | -0,66% | - |
| 23.08.2024 | 14,85 | 15,25 | 14,80 | 15,05 | 1,35% | - |
| 22.08.2024 | 14,95 | 15,00 | 14,75 | 14,85 | -0,67% | - |
| 21.08.2024 | 14,75 | 15,05 | 14,75 | 14,95 | 0,67% | - |
| 20.08.2024 | 14,85 | 15,10 | 14,75 | 14,85 | 0,00% | - |
| 19.08.2024 | 14,90 | 15,25 | 14,75 | 14,85 | -0,34% | - |
| 16.08.2024 | 15,10 | 15,55 | 14,85 | 14,90 | -1,32% | - |
| 15.08.2024 | 14,85 | 15,45 | 14,85 | 15,10 | 1,68% | - |
| 14.08.2024 | 15,10 | 15,20 | 14,55 | 14,85 | -1,66% | - |
| 13.08.2024 | 14,75 | 15,35 | 14,75 | 15,10 | 2,37% | - |
| 12.08.2024 | 15,90 | 15,95 | 14,65 | 14,75 | -7,23% | - |
| 09.08.2024 | 17,90 | 17,90 | 15,65 | 15,90 | -11,17% | - |
| 08.08.2024 | 17,40 | 18,15 | 17,30 | 17,90 | 3,17% | - |
| 07.08.2024 | 17,50 | 18,05 | 17,25 | 17,35 | -0,29% | - |
| 06.08.2024 | 17,40 | 17,65 | 17,15 | 17,40 | 0,58% | - |
| 05.08.2024 | 18,10 | 20,80 | 16,85 | 17,30 | -4,42% | - |
| 02.08.2024 | 19,30 | 19,30 | 17,85 | 18,10 | -5,97% | - |