7,820$
1,43%
Echtzeit-Aktienkurs Titan International
Bid:
Ask:
Aktienkurse zur Titan International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 8,75 | 8,85 | 8,69 | 8,74 | -1,24% | 312.695,00 |
| 15.09.2025 | 8,71 | 8,89 | 8,61 | 8,85 | 2,43% | 384.740,00 |
| 12.09.2025 | 8,69 | 8,75 | 8,53 | 8,64 | -1,14% | 250.980,00 |
| 11.09.2025 | 8,50 | 8,85 | 8,50 | 8,74 | 2,34% | 545.665,00 |
| 10.09.2025 | 8,39 | 8,59 | 8,39 | 8,54 | 2,28% | 335.780,00 |
| 09.09.2025 | 8,86 | 8,86 | 8,33 | 8,35 | -5,65% | 388.483,00 |
| 08.09.2025 | 8,86 | 8,92 | 8,60 | 8,85 | 0,68% | 402.056,00 |
| 05.09.2025 | 8,93 | 9,02 | 8,69 | 8,79 | 0,23% | 278.480,00 |
| 04.09.2025 | 8,70 | 8,82 | 8,54 | 8,77 | 1,39% | 375.360,00 |
| 03.09.2025 | 8,78 | 8,84 | 8,54 | 8,65 | -1,26% | 345.142,00 |
| 02.09.2025 | 8,61 | 8,79 | 8,53 | 8,76 | -0,68% | 302.893,00 |
| 29.08.2025 | 8,95 | 8,95 | 8,70 | 8,82 | -1,56% | 377.291,00 |
| 28.08.2025 | 9,07 | 9,11 | 8,88 | 8,96 | -1,21% | 397.646,00 |
| 27.08.2025 | 8,95 | 9,12 | 8,88 | 9,07 | 0,89% | 284.004,00 |
| 26.08.2025 | 9,11 | 9,23 | 8,95 | 8,99 | -1,86% | 358.647,00 |
| 25.08.2025 | 9,12 | 9,23 | 9,05 | 9,16 | -0,22% | 339.073,00 |
| 22.08.2025 | 8,68 | 9,28 | 8,63 | 9,18 | 7,62% | 572.906,00 |
| 21.08.2025 | 8,51 | 8,59 | 8,38 | 8,53 | 0,12% | 279.580,00 |
| 20.08.2025 | 8,67 | 8,67 | 8,47 | 8,52 | -1,62% | 291.208,00 |
| 19.08.2025 | 8,67 | 8,89 | 8,56 | 8,66 | 0,00% | 347.061,00 |
| 18.08.2025 | 8,49 | 8,74 | 8,43 | 8,66 | 1,76% | 275.930,00 |
| 15.08.2025 | 8,46 | 8,59 | 8,35 | 8,51 | -0,35% | 330.739,00 |
| 14.08.2025 | 8,71 | 8,80 | 8,40 | 8,54 | -3,83% | 428.679,00 |
| 13.08.2025 | 8,55 | 8,96 | 8,50 | 8,88 | 5,97% | 574.226,00 |
| 12.08.2025 | 8,30 | 8,59 | 8,22 | 8,38 | 1,95% | 399.612,00 |
| 11.08.2025 | 8,28 | 8,44 | 8,17 | 8,22 | 0,24% | 459.510,00 |
| 08.08.2025 | 8,36 | 8,61 | 8,07 | 8,20 | -4,76% | 509.310,00 |
| 07.08.2025 | 8,52 | 8,65 | 8,43 | 8,61 | 2,14% | 435.815,00 |
| 06.08.2025 | 8,43 | 8,45 | 8,25 | 8,43 | 0,60% | 349.232,00 |
| 05.08.2025 | 8,69 | 8,69 | 8,22 | 8,38 | -2,67% | 569.476,00 |
| 04.08.2025 | 8,48 | 8,72 | 8,40 | 8,61 | 1,53% | 630.956,00 |
| 01.08.2025 | 8,31 | 8,52 | 8,20 | 8,48 | 0,24% | 544.233,00 |
| 31.07.2025 | 8,29 | 8,74 | 8,03 | 8,46 | -6,73% | 1.257.903,00 |
| 30.07.2025 | 9,30 | 9,30 | 8,95 | 9,07 | -0,22% | 498.599,00 |
| 29.07.2025 | 9,56 | 9,64 | 8,94 | 9,09 | -4,62% | 492.689,00 |
| 28.07.2025 | 9,59 | 9,84 | 9,43 | 9,53 | -0,42% | 477.895,00 |
| 25.07.2025 | 9,74 | 9,80 | 9,56 | 9,57 | -1,85% | 272.995,00 |
| 24.07.2025 | 9,90 | 9,96 | 9,71 | 9,75 | -2,21% | 352.474,00 |
| 23.07.2025 | 9,72 | 10,03 | 9,64 | 9,97 | 4,18% | 463.111,00 |
| 22.07.2025 | 9,14 | 9,70 | 9,14 | 9,57 | 4,59% | 449.603,00 |
| 21.07.2025 | 9,18 | 9,82 | 9,08 | 9,15 | 1,22% | 430.716,00 |
| 18.07.2025 | 9,29 | 9,32 | 8,92 | 9,04 | -2,27% | 454.556,00 |
| 17.07.2025 | 9,43 | 9,63 | 9,20 | 9,25 | -1,80% | 705.412,00 |
| 16.07.2025 | 9,53 | 9,57 | 9,28 | 9,42 | -0,42% | 377.356,00 |
| 15.07.2025 | 9,90 | 9,90 | 9,45 | 9,46 | -3,86% | 409.783,00 |
| 14.07.2025 | 10,08 | 10,17 | 9,81 | 9,84 | -3,72% | 415.821,00 |
| 11.07.2025 | 10,31 | 10,36 | 10,20 | 10,22 | -2,48% | 303.419,00 |
| 10.07.2025 | 10,22 | 10,60 | 10,06 | 10,48 | 2,54% | 708.998,00 |
| 09.07.2025 | 10,46 | 10,50 | 10,07 | 10,22 | -1,83% | 438.274,00 |
| 08.07.2025 | 10,39 | 10,60 | 10,34 | 10,41 | 0,97% | 427.321,00 |
| 07.07.2025 | 10,68 | 10,83 | 10,29 | 10,31 | -3,82% | 578.125,00 |
| 03.07.2025 | 10,70 | 10,94 | 10,59 | 10,72 | -1,29% | 396.695,00 |
| 02.07.2025 | 10,46 | 10,86 | 10,32 | 10,86 | 3,72% | 685.745,00 |
| 01.07.2025 | 10,13 | 10,54 | 9,94 | 10,47 | 1,95% | 746.922,00 |
| 30.06.2025 | 10,47 | 10,47 | 10,19 | 10,27 | -1,53% | 647.956,00 |
| 27.06.2025 | 10,72 | 10,72 | 10,14 | 10,43 | 0,10% | 1.342.599,00 |
| 26.06.2025 | 9,55 | 10,57 | 9,55 | 10,42 | 13,02% | 1.838.479,00 |
| 25.06.2025 | 9,07 | 9,27 | 8,94 | 9,22 | 1,65% | 318.672,00 |
| 24.06.2025 | 9,01 | 9,08 | 8,82 | 9,07 | 1,23% | 486.944,00 |
| 23.06.2025 | 9,13 | 9,13 | 8,58 | 8,96 | -2,71% | 658.890,00 |
| 20.06.2025 | 9,28 | 9,52 | 9,13 | 9,21 | 1,66% | 1.134.160,00 |
| 18.06.2025 | 9,03 | 9,25 | 8,93 | 9,06 | 0,33% | 298.040,00 |
| 17.06.2025 | 8,90 | 9,19 | 8,90 | 9,03 | -0,77% | 373.026,00 |