11,020$
-0,18%
Echtzeit-Aktienkurs Titan International
Bid:
Ask:
Aktienkurse zur Titan International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,04 | 11,19 | 10,84 | 11,02 | -0,18% | 507.188,00 |
| 12.02.2026 | 11,58 | 11,70 | 10,84 | 11,04 | -3,16% | 755.239,00 |
| 11.02.2026 | 11,27 | 11,50 | 11,03 | 11,40 | 2,70% | 691.640,00 |
| 10.02.2026 | 11,34 | 11,41 | 11,04 | 11,10 | -2,20% | 435.522,00 |
| 09.02.2026 | 11,05 | 11,41 | 10,83 | 11,35 | 2,62% | 516.696,00 |
| 06.02.2026 | 10,55 | 11,20 | 10,54 | 11,06 | 5,33% | 911.826,00 |
| 05.02.2026 | 10,64 | 10,94 | 10,41 | 10,50 | -1,41% | 650.175,00 |
| 04.02.2026 | 10,38 | 10,77 | 10,35 | 10,65 | 4,72% | 824.556,00 |
| 03.02.2026 | 9,74 | 10,23 | 9,65 | 10,17 | 4,74% | 710.916,00 |
| 02.02.2026 | 9,52 | 10,06 | 9,43 | 9,71 | 1,78% | 922.363,00 |
| 30.01.2026 | 9,29 | 9,61 | 9,21 | 9,54 | 2,03% | 714.049,00 |
| 29.01.2026 | 8,70 | 9,37 | 8,68 | 9,35 | 8,85% | 749.718,00 |
| 28.01.2026 | 8,76 | 8,89 | 8,55 | 8,59 | -1,83% | 461.375,00 |
| 27.01.2026 | 8,75 | 8,85 | 8,65 | 8,75 | -0,11% | 287.641,00 |
| 26.01.2026 | 8,90 | 8,95 | 8,73 | 8,76 | -4,47% | 387.430,00 |
| 22.01.2026 | 9,25 | 9,35 | 9,11 | 9,17 | 0,11% | 457.562,00 |
| 21.01.2026 | 8,75 | 9,27 | 8,75 | 9,16 | 5,05% | 462.264,00 |
| 20.01.2026 | 9,16 | 9,16 | 8,70 | 8,72 | -6,14% | 476.056,00 |
| 16.01.2026 | 9,29 | 9,38 | 9,19 | 9,29 | -0,43% | 569.298,00 |
| 15.01.2026 | 9,02 | 9,42 | 8,95 | 9,33 | 3,90% | 551.325,00 |
| 14.01.2026 | 8,87 | 9,13 | 8,86 | 8,98 | 1,70% | 555.743,00 |
| 13.01.2026 | 8,58 | 8,97 | 8,56 | 8,83 | 3,27% | 606.445,00 |
| 12.01.2026 | 8,47 | 8,64 | 8,43 | 8,55 | -0,12% | 378.708,00 |
| 09.01.2026 | 8,67 | 8,68 | 8,40 | 8,56 | -0,23% | 462.125,00 |
| 08.01.2026 | 8,01 | 8,67 | 8,00 | 8,58 | 6,45% | 733.013,00 |
| 07.01.2026 | 8,45 | 8,45 | 8,04 | 8,06 | -4,28% | 556.100,00 |
| 06.01.2026 | 8,01 | 8,43 | 8,00 | 8,42 | 4,34% | 857.647,00 |
| 05.01.2026 | 8,11 | 8,22 | 7,97 | 8,07 | 1,38% | 456.724,00 |
| 02.01.2026 | 7,87 | 8,06 | 7,80 | 7,96 | 1,66% | 567.458,00 |
| 31.12.2025 | 7,78 | 7,88 | 7,75 | 7,83 | -0,38% | 479.093,00 |
| 30.12.2025 | 7,74 | 7,89 | 7,69 | 7,86 | 1,81% | 484.408,00 |
| 29.12.2025 | 7,85 | 7,94 | 7,71 | 7,72 | -2,15% | 486.827,00 |
| 26.12.2025 | 8,09 | 8,09 | 7,87 | 7,89 | -2,59% | 434.922,00 |
| 24.12.2025 | 7,99 | 8,24 | 7,92 | 8,10 | 4,38% | 572.352,00 |
| 23.12.2025 | 7,60 | 7,79 | 7,50 | 7,76 | 1,84% | 736.744,00 |
| 22.12.2025 | 7,89 | 7,90 | 7,50 | 7,62 | -2,93% | 1.019.574,00 |
| 19.12.2025 | 8,17 | 8,17 | 7,74 | 7,85 | -3,92% | 3.291.331,00 |
| 18.12.2025 | 8,25 | 8,40 | 8,12 | 8,17 | 0,00% | 944.197,00 |
| 17.12.2025 | 8,27 | 8,50 | 8,13 | 8,17 | -0,97% | 666.013,00 |
| 16.12.2025 | 8,19 | 8,37 | 8,18 | 8,25 | 0,61% | 680.482,00 |
| 15.12.2025 | 8,41 | 8,53 | 8,17 | 8,20 | -2,15% | 655.127,00 |
| 12.12.2025 | 8,68 | 8,75 | 8,36 | 8,38 | -3,12% | 629.318,00 |
| 11.12.2025 | 8,43 | 8,68 | 8,43 | 8,65 | 2,98% | 419.093,00 |
| 10.12.2025 | 8,17 | 8,52 | 8,15 | 8,40 | 2,82% | 578.688,00 |
| 09.12.2025 | 8,39 | 8,43 | 8,13 | 8,17 | -3,08% | 548.850,00 |
| 08.12.2025 | 8,27 | 8,90 | 8,27 | 8,43 | 2,68% | 1.006.965,00 |
| 05.12.2025 | 8,29 | 8,50 | 8,18 | 8,21 | -1,20% | 432.443,00 |
| 04.12.2025 | 8,22 | 8,34 | 8,17 | 8,31 | 0,36% | 545.818,00 |
| 03.12.2025 | 8,10 | 8,28 | 8,10 | 8,28 | 2,73% | 504.037,00 |
| 02.12.2025 | 7,87 | 8,15 | 7,82 | 8,06 | 1,90% | 504.291,00 |
| 01.12.2025 | 8,00 | 8,18 | 7,89 | 7,91 | -2,22% | 485.782,00 |
| 28.11.2025 | 8,18 | 8,18 | 8,06 | 8,09 | -0,98% | 211.617,00 |
| 26.11.2025 | 8,28 | 8,42 | 8,17 | 8,17 | -2,27% | 677.921,00 |
| 25.11.2025 | 7,95 | 8,39 | 7,85 | 8,36 | 7,46% | 850.902,00 |
| 24.11.2025 | 7,66 | 7,82 | 7,52 | 7,78 | 7,61% | 1.559.676,00 |
| 20.11.2025 | 7,34 | 7,53 | 7,13 | 7,23 | 0,56% | 608.230,00 |
| 19.11.2025 | 7,37 | 7,50 | 7,10 | 7,19 | -2,31% | 541.403,00 |
| 18.11.2025 | 7,39 | 7,42 | 7,26 | 7,36 | -1,21% | 458.209,00 |
| 17.11.2025 | 7,50 | 7,51 | 7,32 | 7,45 | -4,12% | 536.739,00 |
| 13.11.2025 | 7,77 | 7,87 | 7,59 | 7,77 | -0,51% | 581.299,00 |
| 12.11.2025 | 7,82 | 7,89 | 7,68 | 7,81 | 0,13% | 501.915,00 |
| 11.11.2025 | 7,90 | 7,96 | 7,80 | 7,80 | -1,52% | 446.599,00 |
| 10.11.2025 | 8,10 | 8,14 | 7,73 | 7,92 | 1,28% | 660.935,00 |
| 07.11.2025 | 7,62 | 7,83 | 7,42 | 7,82 | 1,43% | 612.480,00 |
| 06.11.2025 | 8,17 | 8,53 | 7,40 | 7,71 | -3,02% | 1.987.907,00 |
| 05.11.2025 | 7,90 | 8,11 | 7,82 | 7,95 | 1,53% | 618.755,00 |
| 04.11.2025 | 7,56 | 7,93 | 7,51 | 7,83 | 0,90% | 672.475,00 |
| 03.11.2025 | 7,54 | 7,79 | 7,28 | 7,76 | 2,78% | 534.699,00 |
| 31.10.2025 | 7,65 | 7,70 | 7,41 | 7,55 | -1,05% | 398.247,00 |
| 30.10.2025 | 7,86 | 8,00 | 7,60 | 7,63 | -4,15% | 378.054,00 |
| 29.10.2025 | 7,75 | 8,17 | 7,74 | 7,96 | 2,31% | 492.987,00 |
| 28.10.2025 | 7,83 | 7,95 | 7,75 | 7,78 | -0,64% | 303.263,00 |
| 27.10.2025 | 8,03 | 8,16 | 7,78 | 7,83 | -1,76% | 364.115,00 |
| 24.10.2025 | 7,81 | 7,97 | 7,72 | 7,97 | 4,05% | 377.695,00 |
| 23.10.2025 | 7,61 | 7,72 | 7,44 | 7,66 | 2,13% | 358.429,00 |
| 22.10.2025 | 7,53 | 7,67 | 7,39 | 7,50 | -0,53% | 390.510,00 |
| 21.10.2025 | 7,40 | 7,55 | 7,37 | 7,54 | 1,34% | 349.595,00 |
| 20.10.2025 | 7,42 | 7,59 | 7,42 | 7,44 | 0,95% | 307.935,00 |
| 17.10.2025 | 7,37 | 7,44 | 7,26 | 7,37 | -0,27% | 514.851,00 |
| 16.10.2025 | 7,54 | 7,54 | 7,24 | 7,39 | -1,34% | 575.402,00 |
| 15.10.2025 | 7,69 | 7,74 | 7,43 | 7,49 | 0,00% | 335.151,00 |
| 14.10.2025 | 7,30 | 7,58 | 7,22 | 7,49 | 1,22% | 326.138,00 |
| 13.10.2025 | 7,48 | 7,49 | 7,31 | 7,40 | 1,09% | 343.302,00 |
| 10.10.2025 | 7,57 | 7,73 | 7,30 | 7,32 | -3,30% | 472.378,00 |
| 09.10.2025 | 7,80 | 7,82 | 7,57 | 7,57 | -3,32% | 359.377,00 |
| 08.10.2025 | 7,85 | 8,07 | 7,77 | 7,83 | 0,00% | 459.052,00 |
| 07.10.2025 | 7,88 | 7,93 | 7,75 | 7,83 | -0,38% | 551.731,00 |
| 06.10.2025 | 8,37 | 8,38 | 7,82 | 7,86 | 1,42% | 754.027,00 |
| 02.10.2025 | 7,65 | 7,80 | 7,55 | 7,75 | 2,38% | 527.813,00 |
| 01.10.2025 | 7,59 | 7,65 | 7,48 | 7,57 | 0,13% | 514.505,00 |
| 30.09.2025 | 7,65 | 7,69 | 7,37 | 7,56 | -1,43% | 766.341,00 |
| 29.09.2025 | 7,76 | 7,76 | 7,53 | 7,67 | -0,26% | 696.655,00 |
| 26.09.2025 | 7,61 | 7,75 | 7,58 | 7,69 | 1,59% | 416.074,00 |
| 25.09.2025 | 7,49 | 7,63 | 7,38 | 7,57 | -0,39% | 549.847,00 |
| 24.09.2025 | 7,55 | 7,66 | 7,44 | 7,60 | 0,80% | 659.034,00 |
| 23.09.2025 | 8,03 | 8,09 | 7,44 | 7,54 | -5,28% | 1.434.798,00 |
| 22.09.2025 | 8,13 | 8,22 | 7,95 | 7,96 | -2,45% | 907.083,00 |
| 19.09.2025 | 8,52 | 8,52 | 8,06 | 8,16 | -3,66% | 1.116.829,00 |
| 18.09.2025 | 8,69 | 8,82 | 8,40 | 8,47 | -1,05% | 1.315.674,00 |
| 17.09.2025 | 8,82 | 9,03 | 8,52 | 8,56 | -2,06% | 431.911,00 |