15,300€
-13,56%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,20 | 17,20 | 16,90 | 16,90 | -5,32% | - |
| 19.02.2026 | 17,75 | 17,85 | 17,35 | 17,85 | 0,28% | - |
| 18.02.2026 | 17,75 | 18,15 | 17,65 | 17,80 | 0,85% | - |
| 17.02.2026 | 17,45 | 17,65 | 17,10 | 17,65 | 0,86% | 12.564,00 |
| 16.02.2026 | 17,45 | 17,60 | 17,45 | 17,50 | 0,86% | - |
| 13.02.2026 | 17,45 | 17,70 | 16,55 | 17,35 | 0,29% | 33.321,00 |
| 12.02.2026 | 18,15 | 18,35 | 17,25 | 17,30 | -4,16% | - |
| 11.02.2026 | 17,55 | 18,20 | 17,50 | 18,05 | 1,69% | - |
| 10.02.2026 | 17,90 | 17,95 | 17,45 | 17,75 | -0,56% | - |
| 09.02.2026 | 17,95 | 18,20 | 17,65 | 17,85 | -0,83% | - |
| 06.02.2026 | 17,60 | 18,15 | 17,55 | 18,00 | 2,27% | - |
| 05.02.2026 | 18,10 | 18,15 | 17,45 | 17,60 | -2,49% | - |
| 04.02.2026 | 17,80 | 18,20 | 17,70 | 18,05 | 1,98% | - |
| 03.02.2026 | 17,45 | 18,05 | 17,40 | 17,70 | 1,43% | - |
| 02.02.2026 | 16,65 | 17,65 | 16,65 | 17,45 | 3,56% | - |
| 30.01.2026 | 16,50 | 17,05 | 16,35 | 16,85 | 2,43% | - |
| 29.01.2026 | 16,05 | 16,45 | 16,05 | 16,45 | 1,86% | - |
| 28.01.2026 | 16,40 | 16,60 | 15,95 | 16,15 | -1,22% | 510,00 |
| 27.01.2026 | 16,40 | 16,60 | 16,05 | 16,35 | 0,31% | - |
| 26.01.2026 | 16,95 | 17,30 | 16,30 | 16,30 | -5,23% | 1.595,00 |
| 23.01.2026 | 17,35 | 17,50 | 17,05 | 17,20 | 0,00% | - |
| 22.01.2026 | 17,40 | 17,75 | 17,15 | 17,20 | -0,86% | - |
| 21.01.2026 | 16,75 | 17,45 | 16,55 | 17,35 | 2,97% | - |
| 20.01.2026 | 16,90 | 17,15 | 16,60 | 16,85 | -0,59% | - |
| 19.01.2026 | 17,00 | 17,05 | 16,90 | 16,95 | -1,17% | - |
| 16.01.2026 | 17,95 | 18,10 | 17,05 | 17,15 | -4,46% | - |
| 15.01.2026 | 17,35 | 18,05 | 17,30 | 17,95 | 3,46% | - |
| 14.01.2026 | 16,60 | 17,35 | 16,50 | 17,35 | 3,58% | - |
| 13.01.2026 | 16,70 | 16,95 | 16,60 | 16,75 | 0,60% | - |
| 12.01.2026 | 16,45 | 16,85 | 16,40 | 16,65 | 0,60% | - |
| 09.01.2026 | 16,30 | 16,65 | 16,15 | 16,55 | 1,85% | - |
| 08.01.2026 | 15,90 | 16,55 | 15,80 | 16,25 | 2,20% | - |
| 07.01.2026 | 16,05 | 16,10 | 15,65 | 15,90 | -0,62% | - |
| 06.01.2026 | 15,50 | 16,15 | 15,35 | 16,00 | 3,90% | - |
| 05.01.2026 | 15,20 | 15,85 | 15,20 | 15,40 | 1,99% | - |
| 02.01.2026 | 14,65 | 15,25 | 14,60 | 15,10 | 1,34% | - |
| 30.12.2025 | 14,90 | 15,05 | 14,85 | 14,90 | -0,33% | - |
| 29.12.2025 | 15,15 | 15,20 | 14,75 | 14,95 | 0,34% | - |
| 23.12.2025 | 14,95 | 15,00 | 14,80 | 14,90 | -0,67% | - |
| 22.12.2025 | 15,00 | 15,20 | 14,85 | 15,00 | 2,39% | - |
| 19.12.2025 | 15,95 | 16,05 | 14,60 | 14,65 | -8,72% | - |
| 18.12.2025 | 16,25 | 16,55 | 16,00 | 16,05 | 1,26% | - |
| 17.12.2025 | 15,65 | 15,85 | 15,65 | 15,85 | 1,28% | - |
| 16.12.2025 | 15,45 | 15,75 | 15,30 | 15,65 | 1,95% | - |
| 15.12.2025 | 15,55 | 15,75 | 15,35 | 15,35 | -1,29% | - |
| 12.12.2025 | 15,75 | 15,85 | 15,40 | 15,55 | -0,64% | - |
| 11.12.2025 | 15,25 | 15,75 | 15,00 | 15,65 | 1,29% | - |
| 10.12.2025 | 14,75 | 15,55 | 14,75 | 15,45 | 5,82% | - |
| 09.12.2025 | 14,65 | 14,85 | 14,40 | 14,60 | -1,02% | - |
| 08.12.2025 | 15,00 | 15,15 | 14,65 | 14,75 | -1,01% | - |
| 05.12.2025 | 14,85 | 15,15 | 14,70 | 14,90 | 2,76% | - |
| 04.12.2025 | 15,05 | 15,10 | 14,50 | 14,50 | -3,97% | - |
| 03.12.2025 | 14,50 | 15,15 | 14,35 | 15,10 | 4,50% | - |
| 02.12.2025 | 14,65 | 14,80 | 14,35 | 14,45 | -1,70% | - |
| 01.12.2025 | 14,50 | 14,85 | 14,20 | 14,70 | 2,08% | - |
| 28.11.2025 | 14,60 | 15,25 | 14,40 | 14,40 | -1,71% | - |
| 27.11.2025 | 14,65 | 14,65 | 14,60 | 14,65 | -0,34% | - |
| 26.11.2025 | 14,65 | 14,80 | 14,40 | 14,70 | 0,68% | - |
| 25.11.2025 | 14,15 | 14,75 | 14,05 | 14,60 | 2,46% | - |
| 24.11.2025 | 14,05 | 14,35 | 13,45 | 14,25 | 3,64% | - |
| 21.11.2025 | 13,70 | 13,80 | 13,70 | 13,75 | -0,72% | - |
| 20.11.2025 | 13,95 | 15,75 | 13,75 | 13,85 | 0,73% | - |
| 19.11.2025 | 13,50 | 13,75 | 13,45 | 13,75 | 3,00% | - |
| 18.11.2025 | 13,35 | 13,50 | 13,05 | 13,35 | -2,20% | - |
| 17.11.2025 | 13,70 | 13,80 | 13,60 | 13,65 | -0,36% | - |
| 14.11.2025 | 13,75 | 13,95 | 13,50 | 13,70 | -1,08% | - |
| 13.11.2025 | 13,95 | 14,10 | 13,70 | 13,85 | -0,36% | - |
| 12.11.2025 | 13,70 | 14,20 | 13,70 | 13,90 | 1,46% | - |
| 11.11.2025 | 14,00 | 14,30 | 13,70 | 13,70 | -2,14% | - |
| 10.11.2025 | 14,75 | 15,40 | 13,85 | 14,00 | -7,89% | - |
| 06.11.2025 | 15,60 | 16,00 | 14,85 | 15,20 | -1,30% | - |
| 05.11.2025 | 15,20 | 15,75 | 14,95 | 15,40 | 1,32% | - |
| 04.11.2025 | 15,30 | 15,65 | 15,00 | 15,20 | -0,33% | - |
| 03.11.2025 | 15,25 | 15,40 | 14,95 | 15,25 | 0,33% | - |
| 31.10.2025 | 15,20 | 15,90 | 14,85 | 15,20 | -0,98% | - |
| 30.10.2025 | 15,40 | 15,50 | 15,00 | 15,35 | -0,65% | - |
| 29.10.2025 | 15,40 | 15,55 | 15,05 | 15,45 | 0,98% | - |
| 28.10.2025 | 15,20 | 15,55 | 14,65 | 15,30 | 4,44% | 8,00 |
| 27.10.2025 | 15,55 | 15,65 | 14,65 | 14,65 | -4,56% | - |
| 24.10.2025 | 15,40 | 15,60 | 15,20 | 15,35 | 0,00% | - |
| 23.10.2025 | 15,00 | 15,35 | 14,85 | 15,35 | 0,99% | - |
| 22.10.2025 | 15,40 | 15,50 | 14,70 | 15,20 | 3,40% | - |
| 21.10.2025 | 14,80 | 15,85 | 14,55 | 14,70 | -1,01% | - |
| 20.10.2025 | 14,20 | 14,85 | 14,20 | 14,85 | 4,58% | - |
| 17.10.2025 | 14,00 | 14,20 | 13,90 | 14,20 | -0,35% | - |
| 16.10.2025 | 14,50 | 14,80 | 14,15 | 14,25 | -1,72% | - |
| 15.10.2025 | 14,70 | 14,90 | 14,45 | 14,50 | -0,68% | - |
| 14.10.2025 | 14,20 | 14,95 | 14,05 | 14,60 | 0,34% | - |
| 13.10.2025 | 13,85 | 14,55 | 13,80 | 14,55 | 6,99% | - |
| 10.10.2025 | 14,30 | 14,55 | 13,60 | 13,60 | -6,53% | - |
| 09.10.2025 | 14,60 | 15,00 | 14,30 | 14,55 | 0,34% | - |
| 08.10.2025 | 14,30 | 14,70 | 14,25 | 14,50 | 2,11% | - |
| 07.10.2025 | 14,20 | 14,55 | 14,10 | 14,20 | 0,71% | - |
| 06.10.2025 | 14,40 | 14,55 | 14,10 | 14,10 | -0,70% | - |
| 03.10.2025 | 14,50 | 14,65 | 14,20 | 14,20 | -1,39% | - |
| 02.10.2025 | 14,30 | 14,55 | 14,15 | 14,40 | 0,70% | - |
| 01.10.2025 | 13,90 | 14,45 | 13,85 | 14,30 | 2,51% | - |
| 30.09.2025 | 14,00 | 14,15 | 13,85 | 13,95 | -1,41% | - |
| 29.09.2025 | 14,60 | 14,75 | 14,15 | 14,15 | -2,08% | - |
| 26.09.2025 | 14,30 | 14,55 | 14,25 | 14,45 | 0,70% | - |