13,700€
-1,08%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,80 | 13,80 | 12,95 | 13,05 | -5,78% | - |
| 31.07.2025 | 14,00 | 14,10 | 13,75 | 13,85 | -1,42% | - |
| 30.07.2025 | 14,10 | 14,25 | 13,90 | 14,05 | 0,00% | - |
| 29.07.2025 | 14,40 | 14,65 | 13,95 | 14,05 | -2,09% | - |
| 28.07.2025 | 14,60 | 14,85 | 14,35 | 14,35 | -0,69% | - |
| 25.07.2025 | 14,30 | 14,55 | 14,15 | 14,45 | 1,40% | - |
| 24.07.2025 | 15,05 | 15,20 | 14,25 | 14,25 | -5,94% | - |
| 23.07.2025 | 14,45 | 15,50 | 14,35 | 15,15 | 5,57% | - |
| 22.07.2025 | 14,10 | 14,55 | 14,00 | 14,35 | 2,14% | - |
| 21.07.2025 | 14,00 | 14,45 | 13,85 | 14,05 | 0,72% | - |
| 18.07.2025 | 14,10 | 14,25 | 13,85 | 13,95 | -0,71% | - |
| 17.07.2025 | 13,60 | 14,15 | 13,55 | 14,05 | 2,93% | - |
| 16.07.2025 | 13,60 | 13,95 | 13,35 | 13,65 | 0,00% | - |
| 15.07.2025 | 13,80 | 14,05 | 13,65 | 13,65 | -1,44% | - |
| 14.07.2025 | 13,75 | 13,95 | 13,55 | 13,85 | 0,00% | - |
| 11.07.2025 | 13,90 | 14,10 | 13,65 | 13,85 | -0,72% | - |
| 10.07.2025 | 13,60 | 14,25 | 13,35 | 13,95 | 1,45% | - |
| 09.07.2025 | 13,80 | 13,95 | 13,45 | 13,75 | 0,00% | - |
| 08.07.2025 | 13,80 | 14,15 | 13,65 | 13,75 | 0,00% | - |
| 07.07.2025 | 14,00 | 14,25 | 13,75 | 13,75 | -0,72% | 86,00 |
| 04.07.2025 | 14,00 | 14,00 | 13,85 | 13,85 | -1,42% | - |
| 03.07.2025 | 14,10 | 14,30 | 13,85 | 14,05 | 0,00% | - |
| 02.07.2025 | 13,45 | 14,05 | 13,15 | 14,05 | 5,24% | - |
| 01.07.2025 | 13,05 | 13,55 | 12,75 | 13,35 | 2,30% | - |
| 30.06.2025 | 13,40 | 13,50 | 13,05 | 13,05 | -2,25% | - |
| 27.06.2025 | 13,10 | 13,35 | 12,85 | 13,35 | 2,30% | - |
| 26.06.2025 | 12,70 | 13,05 | 12,55 | 13,05 | 2,76% | - |
| 25.06.2025 | 12,60 | 12,85 | 12,50 | 12,70 | 1,20% | 2.780,00 |
| 24.06.2025 | 12,65 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 23.06.2025 | 12,40 | 12,65 | 12,15 | 12,55 | 0,80% | - |
| 20.06.2025 | 12,55 | 12,80 | 12,35 | 12,45 | 0,40% | - |
| 19.06.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,98% | - |
| 18.06.2025 | 12,40 | 12,85 | 12,40 | 12,65 | 1,61% | - |
| 17.06.2025 | 12,20 | 12,75 | 12,05 | 12,45 | 1,63% | - |
| 16.06.2025 | 12,15 | 12,50 | 12,05 | 12,25 | 0,82% | - |
| 13.06.2025 | 11,95 | 12,40 | 11,90 | 12,15 | 0,00% | - |
| 12.06.2025 | 12,35 | 12,40 | 12,05 | 12,15 | -2,80% | - |
| 11.06.2025 | 12,70 | 12,90 | 12,40 | 12,50 | -1,96% | - |
| 10.06.2025 | 12,75 | 13,05 | 12,70 | 12,75 | 0,00% | - |
| 09.06.2025 | 12,35 | 12,95 | 12,30 | 12,75 | 3,24% | - |
| 06.06.2025 | 12,40 | 12,75 | 12,25 | 12,35 | 0,82% | - |
| 05.06.2025 | 12,60 | 12,70 | 12,25 | 12,25 | -2,39% | - |
| 04.06.2025 | 12,15 | 12,65 | 11,95 | 12,55 | 3,29% | - |
| 03.06.2025 | 11,90 | 12,15 | 11,45 | 12,15 | 1,67% | - |
| 02.06.2025 | 11,20 | 12,10 | 11,00 | 11,95 | 7,17% | - |
| 30.05.2025 | 11,25 | 11,35 | 10,85 | 11,15 | -0,89% | - |
| 29.05.2025 | 11,30 | 11,40 | 10,95 | 11,25 | 0,90% | - |
| 28.05.2025 | 11,45 | 11,60 | 10,95 | 11,15 | -2,62% | - |
| 27.05.2025 | 10,95 | 11,45 | 10,85 | 11,45 | 4,57% | - |
| 26.05.2025 | 10,95 | 10,95 | 10,85 | 10,95 | 0,92% | - |
| 23.05.2025 | 11,05 | 11,10 | 10,65 | 10,85 | -1,81% | - |
| 22.05.2025 | 11,00 | 11,10 | 10,75 | 11,05 | 0,91% | - |
| 21.05.2025 | 11,45 | 11,50 | 10,95 | 10,95 | -5,19% | - |
| 20.05.2025 | 11,80 | 11,95 | 11,55 | 11,55 | -2,53% | - |
| 19.05.2025 | 11,85 | 11,85 | 11,55 | 11,85 | -1,66% | - |
| 16.05.2025 | 12,00 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 15.05.2025 | 11,95 | 12,15 | 11,85 | 12,05 | 0,00% | - |
| 14.05.2025 | 12,05 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 13.05.2025 | 11,45 | 12,25 | 11,35 | 12,05 | 4,33% | - |
| 12.05.2025 | 10,55 | 11,75 | 10,50 | 11,55 | 11,59% | - |
| 09.05.2025 | 11,65 | 11,70 | 9,75 | 10,35 | -11,16% | - |
| 08.05.2025 | 11,50 | 11,85 | 11,30 | 11,65 | 1,75% | - |
| 07.05.2025 | 11,55 | 11,70 | 11,25 | 11,45 | 0,00% | - |
| 06.05.2025 | 11,60 | 11,65 | 11,35 | 11,45 | -1,72% | - |
| 05.05.2025 | 11,45 | 11,75 | 11,25 | 11,65 | 0,00% | - |
| 02.05.2025 | 11,20 | 11,65 | 11,05 | 11,65 | 4,48% | - |
| 30.04.2025 | 11,20 | 11,25 | 10,75 | 11,15 | -0,89% | - |
| 29.04.2025 | 11,25 | 11,50 | 10,95 | 11,25 | 0,00% | - |
| 28.04.2025 | 11,25 | 11,55 | 11,15 | 11,25 | -0,88% | - |
| 25.04.2025 | 11,65 | 11,65 | 11,15 | 11,35 | -1,73% | - |
| 24.04.2025 | 11,55 | 11,75 | 11,45 | 11,55 | 0,00% | - |
| 23.04.2025 | 11,85 | 12,30 | 11,45 | 11,55 | 0,00% | - |
| 22.04.2025 | 11,15 | 11,65 | 11,10 | 11,55 | 0,87% | - |
| 17.04.2025 | 11,35 | 11,45 | 11,15 | 11,45 | 2,69% | - |
| 16.04.2025 | 10,95 | 11,40 | 10,95 | 11,15 | 0,00% | - |
| 15.04.2025 | 11,15 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 14.04.2025 | 11,15 | 11,85 | 10,95 | 11,15 | 0,00% | - |
| 11.04.2025 | 11,15 | 11,25 | 10,65 | 11,15 | 0,00% | - |
| 10.04.2025 | 11,55 | 11,60 | 10,75 | 11,15 | -4,29% | - |
| 09.04.2025 | 10,08 | 11,95 | 10,00 | 11,65 | 11,48% | - |
| 08.04.2025 | 10,75 | 11,15 | 10,35 | 10,45 | -1,88% | - |
| 07.04.2025 | 10,15 | 11,10 | 9,83 | 10,65 | 0,00% | - |
| 04.04.2025 | 11,05 | 11,15 | 10,08 | 10,65 | -4,48% | - |
| 03.04.2025 | 12,15 | 12,20 | 11,05 | 11,15 | -12,55% | - |
| 02.04.2025 | 12,25 | 12,75 | 12,00 | 12,75 | 3,24% | - |
| 01.04.2025 | 12,30 | 12,65 | 12,15 | 12,35 | 0,00% | - |
| 31.03.2025 | 12,45 | 12,50 | 12,05 | 12,35 | -1,59% | - |
| 28.03.2025 | 12,95 | 13,00 | 12,55 | 12,55 | -2,33% | - |
| 27.03.2025 | 12,70 | 13,00 | 11,23 | 12,85 | 13,72% | - |
| 26.03.2025 | 12,60 | 12,95 | 11,30 | 11,30 | 0,67% | - |
| 25.03.2025 | 12,45 | 12,80 | 11,23 | 11,23 | -9,84% | - |
| 24.03.2025 | 11,95 | 12,55 | 11,90 | 12,45 | 10,91% | - |
| 21.03.2025 | 12,80 | 12,80 | 10,53 | 11,23 | -0,44% | - |
| 20.03.2025 | 12,90 | 13,05 | 11,28 | 11,28 | 1,35% | - |
| 19.03.2025 | 12,55 | 12,85 | 11,13 | 11,13 | -10,64% | - |
| 18.03.2025 | 12,65 | 12,75 | 12,10 | 12,45 | 5,73% | - |
| 17.03.2025 | 12,85 | 13,10 | 11,78 | 11,78 | -0,42% | - |
| 14.03.2025 | 12,40 | 13,10 | 11,83 | 11,83 | -3,86% | - |
| 13.03.2025 | 12,25 | 13,15 | 11,00 | 12,30 | 10,07% | - |
| 12.03.2025 | 13,00 | 13,25 | 11,08 | 11,18 | -13,71% | - |