63,250€
2,43%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 63,00 | 65,25 | 62,25 | 64,75 | 1,57% | - |
| 01.04.2025 | 65,25 | 69,25 | 62,25 | 63,75 | -3,77% | - |
| 31.03.2025 | 66,25 | 66,75 | 65,25 | 66,25 | 0,00% | - |
| 28.03.2025 | 68,25 | 68,75 | 65,75 | 66,25 | -2,93% | - |
| 27.03.2025 | 70,25 | 70,25 | 67,75 | 68,25 | -2,85% | - |
| 26.03.2025 | 70,75 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 25.03.2025 | 70,75 | 71,25 | 69,75 | 70,75 | 0,00% | - |
| 24.03.2025 | 69,25 | 70,75 | 69,25 | 70,75 | 2,91% | 3,00 |
| 21.03.2025 | 68,25 | 68,75 | 67,75 | 68,75 | 0,00% | 74,00 |
| 20.03.2025 | 69,25 | 70,25 | 68,75 | 68,75 | -0,72% | - |
| 19.03.2025 | 68,25 | 69,75 | 68,25 | 69,25 | 1,47% | - |
| 18.03.2025 | 68,25 | 69,25 | 67,75 | 68,25 | -0,73% | - |
| 17.03.2025 | 67,75 | 69,25 | 67,75 | 68,75 | 0,00% | 1,00 |
| 14.03.2025 | 67,25 | 68,75 | 66,75 | 68,75 | 3,00% | - |
| 13.03.2025 | 67,25 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 12.03.2025 | 68,25 | 69,25 | 67,25 | 67,25 | -1,47% | - |
| 11.03.2025 | 68,75 | 69,25 | 67,75 | 68,25 | -1,44% | - |
| 10.03.2025 | 70,75 | 70,75 | 68,75 | 69,25 | -2,81% | - |
| 07.03.2025 | 70,75 | 71,25 | 69,75 | 71,25 | 0,00% | 3,00 |
| 06.03.2025 | 70,25 | 71,25 | 69,25 | 71,25 | 1,42% | - |
| 05.03.2025 | 70,75 | 70,75 | 68,75 | 70,25 | -0,71% | 75,00 |
| 04.03.2025 | 74,25 | 74,25 | 69,75 | 70,75 | -4,71% | 60,00 |
| 03.03.2025 | 77,75 | 78,25 | 73,75 | 74,25 | -5,11% | 120,00 |
| 28.02.2025 | 76,25 | 78,25 | 76,25 | 78,25 | 2,62% | - |
| 27.02.2025 | 76,75 | 77,25 | 76,25 | 76,25 | -0,65% | 12,00 |
| 26.02.2025 | 76,25 | 77,25 | 75,75 | 76,75 | 1,99% | - |
| 25.02.2025 | 76,25 | 76,75 | 75,25 | 75,25 | -1,95% | - |
| 24.02.2025 | 77,75 | 78,25 | 76,75 | 76,75 | -1,29% | 20,00 |
| 21.02.2025 | 79,75 | 80,25 | 77,25 | 77,75 | -2,51% | - |
| 20.02.2025 | 79,75 | 80,25 | 78,75 | 79,75 | 0,00% | - |
| 19.02.2025 | 79,75 | 80,25 | 78,75 | 79,75 | 0,00% | - |
| 18.02.2025 | 79,75 | 80,25 | 79,25 | 79,75 | 0,63% | 158,00 |
| 17.02.2025 | 79,25 | 79,75 | 79,25 | 79,25 | 0,63% | 86,00 |
| 14.02.2025 | 79,75 | 79,75 | 78,75 | 78,75 | -1,25% | - |
| 13.02.2025 | 78,75 | 79,75 | 78,75 | 79,75 | 1,27% | - |
| 12.02.2025 | 79,25 | 79,25 | 77,75 | 78,75 | -0,63% | - |
| 11.02.2025 | 78,75 | 79,75 | 78,25 | 79,25 | 0,63% | 30,00 |
| 10.02.2025 | 79,75 | 80,25 | 78,75 | 78,75 | -0,63% | - |
| 07.02.2025 | 78,25 | 79,25 | 77,75 | 79,25 | 1,28% | - |
| 06.02.2025 | 78,75 | 79,75 | 78,25 | 78,25 | -0,63% | - |
| 05.02.2025 | 75,75 | 78,75 | 71,50 | 78,75 | 3,28% | 540,00 |
| 04.02.2025 | 74,75 | 76,75 | 74,25 | 76,25 | 1,33% | - |
| 03.02.2025 | 77,25 | 77,75 | 74,75 | 75,25 | -3,22% | - |
| 31.01.2025 | 77,25 | 79,25 | 77,25 | 77,75 | 0,65% | - |
| 30.01.2025 | 74,25 | 77,25 | 74,00 | 77,25 | 4,04% | 79,00 |
| 29.01.2025 | 73,25 | 74,25 | 73,25 | 74,25 | 1,37% | - |
| 28.01.2025 | 73,75 | 74,25 | 73,25 | 73,25 | 0,00% | - |
| 27.01.2025 | 72,75 | 73,75 | 71,75 | 73,25 | 0,00% | - |
| 24.01.2025 | 73,25 | 73,25 | 72,75 | 73,25 | -0,68% | - |
| 23.01.2025 | 73,25 | 73,75 | 73,25 | 73,75 | 0,00% | - |
| 22.01.2025 | 74,75 | 74,75 | 72,75 | 73,75 | -1,34% | - |
| 21.01.2025 | 73,75 | 75,75 | 73,75 | 74,75 | 0,67% | - |
| 20.01.2025 | 74,25 | 74,25 | 73,75 | 74,25 | -0,67% | - |
| 17.01.2025 | 74,75 | 75,75 | 74,50 | 74,75 | 0,00% | - |
| 16.01.2025 | 74,25 | 74,75 | 73,75 | 74,75 | 0,67% | 1,00 |
| 15.01.2025 | 74,25 | 75,75 | 73,75 | 74,25 | 0,00% | 1,00 |