17,300€
1,17%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,30 | 17,35 | 17,25 | 17,35 | 1,17% | - |
| 30.07.2026 | 17,45 | 18,00 | 17,00 | 17,15 | -1,44% | - |
| 29.07.2026 | 18,45 | 18,85 | 17,35 | 17,40 | -5,95% | - |
| 28.07.2026 | 18,35 | 19,05 | 18,30 | 18,50 | 0,82% | - |
| 27.07.2026 | 18,55 | 18,75 | 18,10 | 18,35 | -0,54% | - |
| 24.07.2026 | 18,15 | 18,55 | 17,85 | 18,45 | 1,65% | - |
| 23.07.2026 | 17,40 | 18,15 | 17,25 | 18,15 | 4,01% | - |
| 22.07.2026 | 17,45 | 17,70 | 17,15 | 17,45 | -1,69% | - |
| 21.07.2026 | 16,80 | 18,00 | 16,70 | 17,75 | 5,65% | - |
| 20.07.2026 | 16,90 | 17,15 | 16,55 | 16,80 | -1,18% | - |
| 17.07.2026 | 16,85 | 17,05 | 16,70 | 17,00 | -0,58% | - |
| 16.07.2026 | 17,15 | 17,50 | 17,10 | 17,10 | 0,88% | - |
| 15.07.2026 | 16,85 | 17,35 | 16,80 | 16,95 | 0,00% | - |
| 14.07.2026 | 17,05 | 17,35 | 16,85 | 16,95 | -1,17% | - |
| 13.07.2026 | 16,65 | 17,30 | 16,60 | 17,15 | 2,69% | - |
| 10.07.2026 | 16,35 | 16,80 | 16,30 | 16,70 | 2,14% | - |
| 09.07.2026 | 16,60 | 16,65 | 16,25 | 16,35 | 0,00% | - |
| 08.07.2026 | 16,20 | 16,35 | 16,00 | 16,35 | 1,87% | - |
| 07.07.2026 | 16,10 | 16,20 | 15,85 | 16,05 | 0,00% | - |
| 06.07.2026 | 15,30 | 16,15 | 15,30 | 16,05 | 4,56% | - |
| 03.07.2026 | 15,30 | 15,35 | 15,25 | 15,35 | 0,00% | - |
| 02.07.2026 | 15,80 | 16,15 | 15,20 | 15,35 | -4,06% | - |
| 01.07.2026 | 16,30 | 16,55 | 15,85 | 16,00 | -2,44% | - |
| 30.06.2026 | 16,55 | 16,70 | 16,15 | 16,40 | -1,50% | - |
| 29.06.2026 | 17,60 | 17,60 | 16,45 | 16,65 | -4,31% | - |
| 26.06.2026 | 17,75 | 17,85 | 17,25 | 17,40 | -0,29% | - |
| 25.06.2026 | 17,20 | 17,85 | 17,15 | 17,45 | 2,65% | - |
| 24.06.2026 | 16,95 | 17,10 | 16,95 | 17,00 | 0,29% | - |
| 23.06.2026 | 17,20 | 17,35 | 16,75 | 16,95 | -1,74% | - |
| 22.06.2026 | 16,75 | 17,25 | 16,75 | 17,25 | 2,99% | - |
| 19.06.2026 | 16,85 | 16,90 | 16,75 | 16,75 | -0,59% | - |
| 18.06.2026 | 17,10 | 17,30 | 16,65 | 16,85 | -1,17% | - |
| 17.06.2026 | 17,25 | 17,40 | 16,65 | 17,05 | -1,16% | - |
| 16.06.2026 | 17,40 | 17,65 | 17,15 | 17,25 | -0,86% | - |
| 15.06.2026 | 17,85 | 18,00 | 16,95 | 17,40 | -1,97% | - |
| 12.06.2026 | 17,95 | 18,35 | 17,75 | 17,75 | 2,01% | - |
| 11.06.2026 | 17,15 | 17,50 | 17,15 | 17,40 | 1,46% | - |
| 10.06.2026 | 17,15 | 17,45 | 17,00 | 17,15 | 0,59% | - |
| 09.06.2026 | 17,05 | 17,45 | 16,85 | 17,05 | -1,16% | - |
| 08.06.2026 | 17,00 | 17,35 | 16,95 | 17,25 | 1,47% | - |
| 05.06.2026 | 17,35 | 17,50 | 16,95 | 17,00 | -1,45% | - |
| 04.06.2026 | 17,05 | 17,45 | 16,95 | 17,25 | -0,58% | - |
| 03.06.2026 | 17,45 | 17,60 | 17,35 | 17,35 | -0,57% | - |
| 02.06.2026 | 16,70 | 17,65 | 16,70 | 17,45 | 3,56% | - |
| 01.06.2026 | 16,90 | 17,00 | 16,35 | 16,85 | 0,00% | - |
| 29.05.2026 | 17,00 | 17,10 | 16,70 | 16,85 | -0,59% | - |
| 28.05.2026 | 16,90 | 16,95 | 16,65 | 16,95 | 0,59% | - |
| 27.05.2026 | 16,85 | 17,20 | 16,65 | 16,85 | 0,00% | - |
| 26.05.2026 | 16,50 | 17,15 | 16,40 | 16,85 | 1,81% | - |
| 25.05.2026 | 16,55 | 16,60 | 16,50 | 16,55 | 0,61% | - |
| 22.05.2026 | 15,95 | 16,55 | 15,95 | 16,45 | 3,13% | - |
| 21.05.2026 | 15,65 | 15,95 | 15,45 | 15,95 | 1,59% | - |
| 20.05.2026 | 15,10 | 15,75 | 15,05 | 15,70 | 4,32% | - |
| 19.05.2026 | 15,50 | 15,55 | 14,85 | 15,05 | -3,22% | - |
| 18.05.2026 | 15,30 | 15,65 | 15,20 | 15,55 | 0,65% | - |
| 15.05.2026 | 15,60 | 15,70 | 15,30 | 15,45 | -1,28% | - |
| 14.05.2026 | 15,30 | 15,65 | 15,25 | 15,65 | 3,30% | - |
| 13.05.2026 | 15,00 | 15,35 | 14,95 | 15,15 | -2,26% | - |
| 12.05.2026 | 15,60 | 15,70 | 15,45 | 15,50 | -0,32% | - |
| 11.05.2026 | 15,70 | 15,95 | 15,45 | 15,55 | -0,64% | - |
| 08.05.2026 | 15,60 | 15,90 | 15,45 | 15,65 | 0,00% | - |
| 07.05.2026 | 16,30 | 16,40 | 15,35 | 15,65 | -3,69% | - |
| 06.05.2026 | 16,45 | 16,85 | 16,15 | 16,25 | -1,52% | - |
| 05.05.2026 | 16,00 | 17,05 | 15,85 | 16,50 | 3,77% | - |
| 04.05.2026 | 16,30 | 16,40 | 15,75 | 15,90 | -2,75% | - |
| 30.04.2026 | 16,05 | 16,45 | 16,05 | 16,35 | 0,31% | - |
| 29.04.2026 | 16,40 | 16,60 | 16,05 | 16,30 | -0,31% | - |
| 28.04.2026 | 16,55 | 16,65 | 16,35 | 16,35 | -0,91% | - |
| 27.04.2026 | 16,25 | 16,50 | 16,20 | 16,50 | 0,92% | - |
| 24.04.2026 | 16,00 | 16,35 | 15,65 | 16,35 | 2,51% | - |
| 23.04.2026 | 15,95 | 16,40 | 15,75 | 15,95 | -0,31% | - |
| 22.04.2026 | 15,85 | 16,00 | 15,80 | 16,00 | 2,24% | - |
| 21.04.2026 | 15,80 | 16,15 | 15,65 | 15,65 | 0,00% | - |
| 20.04.2026 | 15,20 | 15,75 | 15,20 | 15,65 | 1,95% | - |
| 17.04.2026 | 15,05 | 15,55 | 14,90 | 15,35 | 2,68% | - |
| 16.04.2026 | 14,90 | 15,15 | 14,85 | 14,95 | 0,67% | - |
| 15.04.2026 | 14,90 | 14,95 | 14,75 | 14,85 | 0,34% | - |
| 14.04.2026 | 15,25 | 15,40 | 14,80 | 14,80 | -3,27% | - |
| 13.04.2026 | 15,10 | 15,35 | 14,95 | 15,30 | 1,32% | - |
| 10.04.2026 | 14,85 | 15,25 | 14,85 | 15,10 | 2,03% | - |
| 09.04.2026 | 14,60 | 14,95 | 14,40 | 14,80 | 1,72% | - |
| 08.04.2026 | 14,10 | 14,65 | 14,00 | 14,55 | 5,05% | - |
| 07.04.2026 | 13,90 | 13,95 | 13,65 | 13,85 | -1,42% | - |
| 02.04.2026 | 14,10 | 14,10 | 14,05 | 14,05 | -0,71% | - |
| 01.04.2026 | 14,20 | 14,35 | 14,10 | 14,15 | 0,00% | - |
| 31.03.2026 | 14,25 | 14,45 | 13,95 | 14,15 | 0,00% | - |
| 30.03.2026 | 14,00 | 14,35 | 14,00 | 14,15 | 1,43% | - |
| 27.03.2026 | 14,20 | 14,35 | 13,95 | 13,95 | -1,41% | - |
| 26.03.2026 | 14,40 | 14,55 | 14,05 | 14,15 | -2,08% | - |
| 25.03.2026 | 14,20 | 14,50 | 14,15 | 14,45 | 2,12% | - |
| 24.03.2026 | 13,50 | 14,35 | 13,40 | 14,15 | 5,20% | - |
| 23.03.2026 | 12,75 | 13,55 | 12,70 | 13,45 | 4,67% | - |
| 20.03.2026 | 12,90 | 13,15 | 12,80 | 12,85 | 0,00% | - |
| 19.03.2026 | 13,00 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 18.03.2026 | 12,80 | 13,00 | 12,65 | 12,95 | 1,57% | - |
| 17.03.2026 | 12,65 | 12,95 | 12,60 | 12,75 | 0,79% | - |
| 16.03.2026 | 12,90 | 13,00 | 12,45 | 12,65 | -1,56% | - |
| 13.03.2026 | 13,30 | 13,50 | 12,85 | 12,85 | -3,02% | - |
| 12.03.2026 | 13,70 | 13,80 | 13,15 | 13,25 | -3,64% | - |
| 11.03.2026 | 13,90 | 14,00 | 13,55 | 13,75 | -0,72% | - |