13,950€
3,72%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,35 | 13,95 | 13,15 | 13,90 | 3,35% | - |
| 01.07.2025 | 13,05 | 13,55 | 12,75 | 13,45 | 3,07% | - |
| 30.06.2025 | 13,25 | 13,60 | 13,05 | 13,05 | -1,51% | - |
| 27.06.2025 | 13,05 | 13,35 | 12,85 | 13,25 | 1,53% | - |
| 26.06.2025 | 12,65 | 13,05 | 12,50 | 13,05 | 2,76% | - |
| 25.06.2025 | 12,60 | 12,85 | 12,45 | 12,70 | 0,40% | - |
| 24.06.2025 | 12,55 | 12,80 | 12,45 | 12,65 | 0,80% | - |
| 23.06.2025 | 12,45 | 12,65 | 12,25 | 12,55 | 0,00% | - |
| 20.06.2025 | 12,45 | 12,85 | 12,35 | 12,55 | 0,80% | - |
| 19.06.2025 | 12,65 | 12,65 | 12,45 | 12,45 | -1,58% | - |
| 18.06.2025 | 12,40 | 12,85 | 12,40 | 12,65 | 1,61% | - |
| 17.06.2025 | 12,25 | 12,65 | 12,00 | 12,45 | 1,63% | - |
| 16.06.2025 | 12,15 | 12,50 | 12,05 | 12,25 | 0,82% | - |
| 13.06.2025 | 12,15 | 12,40 | 11,85 | 12,15 | 0,00% | - |
| 12.06.2025 | 12,40 | 12,50 | 12,05 | 12,15 | -2,80% | - |
| 11.06.2025 | 12,75 | 12,90 | 12,40 | 12,50 | -1,96% | - |
| 10.06.2025 | 12,75 | 13,05 | 12,65 | 12,75 | 0,00% | - |
| 09.06.2025 | 12,30 | 12,95 | 12,25 | 12,75 | 2,41% | - |
| 06.06.2025 | 12,25 | 12,70 | 12,20 | 12,45 | 1,63% | - |
| 05.06.2025 | 12,55 | 12,75 | 12,25 | 12,25 | -2,39% | - |
| 04.06.2025 | 12,20 | 12,55 | 11,95 | 12,55 | 3,29% | - |
| 03.06.2025 | 11,95 | 12,20 | 11,45 | 12,15 | 1,67% | - |
| 02.06.2025 | 11,15 | 12,00 | 11,00 | 11,95 | 7,17% | 1.000,00 |
| 30.05.2025 | 11,30 | 11,45 | 10,85 | 11,15 | -0,89% | - |
| 29.05.2025 | 11,10 | 11,40 | 11,05 | 11,25 | 1,35% | - |
| 28.05.2025 | 11,45 | 11,70 | 10,95 | 11,10 | -3,06% | - |
| 27.05.2025 | 10,85 | 11,45 | 10,85 | 11,45 | 4,57% | - |
| 26.05.2025 | 10,85 | 10,95 | 10,80 | 10,95 | 0,92% | - |
| 23.05.2025 | 11,05 | 11,20 | 10,75 | 10,85 | -1,81% | - |
| 22.05.2025 | 10,95 | 11,20 | 10,75 | 11,05 | 0,91% | - |
| 21.05.2025 | 11,50 | 11,60 | 10,95 | 10,95 | -5,19% | - |
| 20.05.2025 | 11,90 | 12,00 | 11,55 | 11,55 | -2,53% | - |
| 19.05.2025 | 11,90 | 11,90 | 11,50 | 11,85 | -1,66% | - |
| 16.05.2025 | 12,00 | 12,20 | 11,85 | 12,05 | 0,00% | - |
| 15.05.2025 | 12,05 | 12,15 | 11,80 | 12,05 | 0,00% | - |
| 14.05.2025 | 12,10 | 12,25 | 11,80 | 12,05 | -0,41% | - |
| 13.05.2025 | 11,55 | 12,15 | 11,35 | 12,10 | 4,76% | - |
| 12.05.2025 | 10,35 | 11,75 | 10,35 | 11,55 | 11,59% | - |
| 09.05.2025 | 11,70 | 12,10 | 9,78 | 10,35 | -11,16% | - |
| 08.05.2025 | 11,45 | 11,85 | 11,35 | 11,65 | 2,64% | - |
| 07.05.2025 | 11,55 | 11,80 | 11,25 | 11,35 | -0,87% | - |
| 06.05.2025 | 11,70 | 11,70 | 11,35 | 11,45 | -1,72% | - |
| 05.05.2025 | 11,50 | 11,75 | 11,30 | 11,65 | 0,00% | - |
| 02.05.2025 | 11,05 | 11,65 | 11,05 | 11,65 | 4,48% | - |
| 30.04.2025 | 11,25 | 11,25 | 10,80 | 11,15 | -0,89% | - |
| 29.04.2025 | 11,20 | 11,30 | 10,95 | 11,25 | 0,00% | - |
| 28.04.2025 | 11,25 | 11,55 | 11,15 | 11,25 | 0,00% | - |
| 25.04.2025 | 11,60 | 11,70 | 11,15 | 11,25 | -2,60% | - |
| 24.04.2025 | 11,60 | 11,65 | 11,40 | 11,55 | -0,86% | - |
| 23.04.2025 | 11,55 | 12,25 | 11,45 | 11,65 | 0,43% | - |
| 22.04.2025 | 11,10 | 11,65 | 11,05 | 11,60 | 1,31% | - |
| 17.04.2025 | 11,30 | 11,45 | 11,00 | 11,45 | 1,78% | - |
| 16.04.2025 | 11,25 | 11,40 | 10,95 | 11,25 | 0,45% | - |
| 15.04.2025 | 11,15 | 11,40 | 11,05 | 11,20 | 0,00% | - |
| 14.04.2025 | 11,40 | 11,50 | 11,00 | 11,20 | 0,45% | - |
| 11.04.2025 | 11,10 | 11,25 | 10,75 | 11,15 | 0,90% | - |
| 10.04.2025 | 11,65 | 11,65 | 10,70 | 11,05 | -5,15% | - |
| 09.04.2025 | 10,65 | 11,90 | 10,05 | 11,65 | 11,48% | - |
| 08.04.2025 | 10,70 | 11,15 | 10,35 | 10,45 | -1,88% | - |
| 07.04.2025 | 10,60 | 11,10 | 9,85 | 10,65 | 0,95% | - |
| 04.04.2025 | 11,05 | 11,15 | 10,10 | 10,55 | -5,38% | - |
| 03.04.2025 | 12,35 | 12,60 | 11,15 | 11,15 | -12,20% | - |
| 02.04.2025 | 12,25 | 12,75 | 12,00 | 12,70 | 3,67% | - |
| 01.04.2025 | 12,30 | 12,55 | 12,15 | 12,25 | -0,81% | - |
| 31.03.2025 | 12,55 | 12,60 | 12,10 | 12,35 | -1,59% | - |
| 28.03.2025 | 12,95 | 13,00 | 12,55 | 12,55 | -3,09% | - |
| 27.03.2025 | 12,70 | 12,95 | 12,35 | 12,95 | 1,57% | - |
| 26.03.2025 | 12,65 | 12,95 | 12,50 | 12,75 | 0,79% | - |
| 25.03.2025 | 12,55 | 12,65 | 12,40 | 12,65 | 1,61% | - |
| 24.03.2025 | 11,75 | 12,55 | 11,75 | 12,45 | 5,96% | - |
| 21.03.2025 | 12,75 | 12,85 | 11,75 | 11,75 | -8,20% | - |
| 20.03.2025 | 12,85 | 13,05 | 12,75 | 12,80 | -0,39% | - |
| 19.03.2025 | 12,45 | 12,85 | 12,40 | 12,85 | 2,39% | - |
| 18.03.2025 | 12,70 | 12,75 | 11,70 | 12,55 | -1,57% | - |
| 17.03.2025 | 12,85 | 13,25 | 12,55 | 12,75 | -1,54% | - |
| 14.03.2025 | 12,35 | 12,95 | 12,35 | 12,95 | 5,71% | - |
| 13.03.2025 | 12,25 | 12,55 | 11,95 | 12,25 | 0,00% | - |
| 12.03.2025 | 13,05 | 13,15 | 12,25 | 12,25 | -5,41% | - |
| 11.03.2025 | 13,05 | 13,15 | 12,95 | 12,95 | -1,52% | - |
| 10.03.2025 | 13,25 | 13,25 | 12,65 | 13,15 | -0,75% | - |
| 07.03.2025 | 12,85 | 13,25 | 12,65 | 13,25 | 3,11% | - |
| 06.03.2025 | 13,05 | 13,05 | 12,65 | 12,85 | -0,77% | - |
| 05.03.2025 | 12,75 | 13,05 | 12,55 | 12,95 | 1,57% | - |
| 04.03.2025 | 13,30 | 13,40 | 12,35 | 12,75 | -4,49% | - |
| 03.03.2025 | 13,65 | 14,15 | 13,25 | 13,35 | -3,96% | - |
| 28.02.2025 | 15,10 | 15,35 | 13,45 | 13,90 | -8,25% | 250,00 |
| 27.02.2025 | 15,15 | 15,35 | 14,65 | 15,15 | 0,00% | - |
| 26.02.2025 | 15,05 | 15,35 | 15,05 | 15,15 | 0,66% | - |
| 25.02.2025 | 15,05 | 15,25 | 14,75 | 15,05 | -0,33% | - |
| 24.02.2025 | 14,95 | 15,35 | 14,80 | 15,10 | 1,00% | - |
| 21.02.2025 | 15,15 | 15,45 | 14,85 | 14,95 | -1,32% | - |
| 20.02.2025 | 15,25 | 15,45 | 14,95 | 15,15 | -0,98% | - |
| 19.02.2025 | 15,20 | 15,35 | 14,80 | 15,30 | 0,33% | - |
| 18.02.2025 | 14,75 | 15,30 | 14,55 | 15,25 | 3,39% | - |
| 17.02.2025 | 14,70 | 14,80 | 14,65 | 14,75 | 0,68% | - |
| 14.02.2025 | 14,65 | 14,90 | 14,35 | 14,65 | 0,00% | - |
| 13.02.2025 | 14,65 | 14,85 | 14,25 | 14,65 | 0,00% | - |
| 12.02.2025 | 15,05 | 15,10 | 14,55 | 14,65 | -2,66% | - |
| 11.02.2025 | 15,20 | 15,25 | 14,95 | 15,05 | -0,66% | - |
| 10.02.2025 | 14,60 | 15,80 | 14,55 | 15,15 | 4,12% | 400,00 |