67,750€
0,74%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 67,25 | 67,75 | 67,25 | 67,75 | 0,74% | - |
| 22.08.2025 | 64,75 | 67,75 | 64,75 | 67,25 | 3,86% | 20,00 |
| 21.08.2025 | 65,25 | 65,25 | 64,75 | 64,75 | -0,77% | - |
| 20.08.2025 | 65,75 | 66,25 | 64,75 | 65,25 | -1,51% | - |
| 19.08.2025 | 65,25 | 66,75 | 65,25 | 66,25 | 1,53% | 19,00 |
| 18.08.2025 | 65,25 | 65,25 | 64,50 | 65,25 | 0,77% | 1,00 |
| 15.08.2025 | 67,25 | 67,25 | 64,75 | 64,75 | -2,26% | - |
| 14.08.2025 | 68,25 | 68,25 | 65,25 | 66,25 | -3,64% | 7,00 |
| 13.08.2025 | 65,75 | 68,75 | 65,75 | 68,75 | 4,56% | - |
| 12.08.2025 | 63,75 | 65,75 | 63,75 | 65,75 | 3,14% | - |
| 11.08.2025 | 63,75 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 08.08.2025 | 63,75 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 07.08.2025 | 63,25 | 64,25 | 62,75 | 63,75 | 0,79% | - |
| 06.08.2025 | 64,75 | 64,75 | 62,75 | 63,25 | -2,32% | - |
| 05.08.2025 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 04.08.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 01.08.2025 | 66,25 | 66,25 | 62,75 | 63,75 | -4,49% | - |
| 31.07.2025 | 65,25 | 67,25 | 64,75 | 66,75 | 2,30% | 209,00 |
| 30.07.2025 | 70,25 | 70,25 | 63,25 | 65,25 | -7,12% | 290,00 |
| 29.07.2025 | 70,75 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 28.07.2025 | 69,75 | 70,75 | 69,75 | 70,75 | 2,17% | 72,00 |
| 25.07.2025 | 68,75 | 69,75 | 68,25 | 69,25 | 0,73% | - |
| 24.07.2025 | 68,75 | 68,75 | 68,25 | 68,75 | 0,00% | - |
| 23.07.2025 | 68,25 | 68,75 | 68,25 | 68,75 | 0,73% | - |
| 22.07.2025 | 67,25 | 68,25 | 67,25 | 68,25 | 0,74% | - |
| 21.07.2025 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 18.07.2025 | 68,25 | 68,25 | 67,25 | 68,25 | 0,00% | 52,00 |
| 17.07.2025 | 65,75 | 68,25 | 65,75 | 68,25 | 3,80% | - |
| 16.07.2025 | 65,75 | 66,25 | 64,75 | 65,75 | 0,00% | 1,00 |
| 15.07.2025 | 66,25 | 67,25 | 65,75 | 65,75 | -0,75% | - |
| 14.07.2025 | 66,75 | 66,75 | 65,75 | 66,25 | -0,75% | - |
| 11.07.2025 | 66,75 | 67,25 | 66,25 | 66,75 | -1,48% | - |
| 10.07.2025 | 66,25 | 68,75 | 65,75 | 67,75 | 2,26% | - |
| 09.07.2025 | 65,75 | 66,75 | 65,75 | 66,25 | 0,76% | - |
| 08.07.2025 | 64,25 | 66,25 | 64,25 | 65,75 | 1,54% | - |
| 07.07.2025 | 65,25 | 65,75 | 64,25 | 64,75 | 0,00% | 324,00 |
| 04.07.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -0,77% | - |
| 03.07.2025 | 65,25 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 02.07.2025 | 64,25 | 65,25 | 63,75 | 64,75 | 1,57% | - |
| 01.07.2025 | 61,25 | 65,75 | 60,75 | 63,75 | 3,24% | - |
| 30.06.2025 | 62,75 | 63,00 | 61,75 | 61,75 | -0,80% | 8,00 |
| 27.06.2025 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | - |
| 26.06.2025 | 62,75 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 25.06.2025 | 63,25 | 63,75 | 62,75 | 62,75 | -0,79% | 10,00 |
| 24.06.2025 | 61,75 | 63,75 | 61,75 | 63,25 | 3,27% | - |
| 23.06.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | 40,00 |
| 20.06.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 19.06.2025 | 61,25 | 61,25 | 60,75 | 60,75 | -1,62% | - |
| 18.06.2025 | 61,25 | 62,25 | 61,00 | 61,75 | 0,82% | 30,00 |
| 17.06.2025 | 61,75 | 61,75 | 61,25 | 61,25 | -1,61% | - |
| 16.06.2025 | 61,25 | 62,25 | 61,25 | 62,25 | 1,63% | - |
| 13.06.2025 | 61,75 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 12.06.2025 | 62,25 | 62,75 | 61,75 | 62,25 | -1,58% | - |
| 11.06.2025 | 63,75 | 64,25 | 62,75 | 63,25 | -0,78% | - |
| 10.06.2025 | 63,75 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 09.06.2025 | 62,75 | 64,25 | 62,75 | 63,75 | 0,79% | - |
| 06.06.2025 | 62,25 | 63,25 | 62,25 | 63,25 | 2,43% | - |
| 05.06.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 04.06.2025 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | 27,00 |
| 03.06.2025 | 60,25 | 62,25 | 59,75 | 62,25 | 4,18% | - |
| 02.06.2025 | 59,75 | 60,25 | 58,75 | 59,75 | -0,83% | - |
| 30.05.2025 | 61,75 | 61,75 | 60,25 | 60,25 | -1,63% | 10,00 |
| 29.05.2025 | 62,75 | 62,75 | 60,75 | 61,25 | -0,81% | - |
| 28.05.2025 | 62,75 | 62,75 | 61,75 | 61,75 | -0,80% | 25,00 |
| 27.05.2025 | 61,25 | 62,75 | 60,75 | 62,25 | 1,63% | - |
| 26.05.2025 | 60,25 | 61,25 | 60,25 | 61,25 | 1,66% | - |
| 23.05.2025 | 61,25 | 61,25 | 60,25 | 60,25 | -1,63% | - |
| 22.05.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 21.05.2025 | 63,75 | 63,75 | 61,25 | 61,25 | -4,67% | - |
| 20.05.2025 | 64,75 | 66,00 | 63,75 | 64,25 | -1,53% | - |
| 19.05.2025 | 65,25 | 65,25 | 64,50 | 65,25 | -0,76% | 1,00 |
| 16.05.2025 | 64,75 | 66,25 | 64,75 | 65,75 | 1,54% | - |
| 15.05.2025 | 64,75 | 65,25 | 64,25 | 64,75 | -0,77% | 1,00 |
| 14.05.2025 | 65,75 | 66,50 | 64,50 | 65,25 | -0,76% | 99,00 |
| 13.05.2025 | 65,25 | 66,25 | 64,75 | 65,75 | 0,00% | - |
| 12.05.2025 | 61,75 | 66,25 | 61,75 | 65,75 | 7,35% | - |
| 09.05.2025 | 60,75 | 61,25 | 60,25 | 61,25 | 0,00% | - |
| 08.05.2025 | 58,75 | 61,75 | 58,75 | 61,25 | 5,15% | - |
| 07.05.2025 | 58,75 | 59,25 | 58,25 | 58,25 | 0,00% | - |
| 06.05.2025 | 58,25 | 59,25 | 57,75 | 58,25 | -0,85% | 178,00 |
| 05.05.2025 | 58,75 | 59,75 | 57,75 | 58,75 | 0,00% | - |
| 02.05.2025 | 56,75 | 59,25 | 56,25 | 58,75 | 3,52% | - |
| 30.04.2025 | 57,50 | 57,50 | 54,75 | 56,75 | -0,87% | - |
| 29.04.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 28.04.2025 | 56,75 | 58,25 | 56,75 | 57,25 | 0,00% | 3,00 |
| 25.04.2025 | 57,25 | 57,25 | 56,75 | 57,25 | 0,88% | - |
| 24.04.2025 | 54,75 | 57,25 | 54,75 | 56,75 | 2,71% | - |
| 23.04.2025 | 54,75 | 57,25 | 54,75 | 55,25 | 2,79% | 322,00 |
| 22.04.2025 | 52,25 | 54,25 | 52,25 | 53,75 | -0,92% | - |
| 17.04.2025 | 54,25 | 54,25 | 52,75 | 54,25 | 0,93% | 1,00 |
| 16.04.2025 | 54,25 | 54,75 | 52,75 | 53,75 | -1,83% | 60,00 |
| 15.04.2025 | 54,25 | 55,25 | 54,25 | 54,75 | 0,00% | 1,00 |
| 14.04.2025 | 54,25 | 55,25 | 53,25 | 54,75 | 0,92% | - |
| 11.04.2025 | 53,75 | 55,00 | 52,25 | 54,25 | 0,93% | 300,00 |
| 10.04.2025 | 57,75 | 58,25 | 52,25 | 53,75 | -7,73% | 120,00 |
| 09.04.2025 | 50,75 | 59,25 | 50,75 | 58,25 | 11,48% | 125,00 |
| 08.04.2025 | 54,75 | 56,25 | 51,75 | 52,25 | -2,79% | 137,00 |
| 07.04.2025 | 52,75 | 56,00 | 52,25 | 53,75 | -1,83% | 5,00 |
| 04.04.2025 | 57,25 | 57,50 | 53,25 | 54,75 | -4,37% | 10,00 |
| 03.04.2025 | 62,75 | 63,25 | 56,75 | 57,25 | -11,58% | - |