77,750€
-2,51%
Echtzeit-Aktienkurs Timken Company (The)
Bid:
Ask:
Aktienkurse zur Timken Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 72,25 | 74,25 | 72,25 | 74,25 | 2,06% | 100,00 |
| 13.01.2025 | 70,75 | 72,75 | 69,75 | 72,75 | 2,11% | - |
| 10.01.2025 | 71,75 | 71,75 | 69,75 | 71,25 | -0,70% | - |
| 09.01.2025 | 71,75 | 71,75 | 71,75 | 71,75 | 0,00% | - |
| 08.01.2025 | 71,25 | 72,25 | 70,25 | 71,75 | 0,70% | 100,00 |
| 07.01.2025 | 70,75 | 72,25 | 70,75 | 71,25 | 0,00% | 12,00 |
| 06.01.2025 | 69,25 | 71,75 | 68,75 | 71,25 | 2,89% | - |
| 03.01.2025 | 68,25 | 69,75 | 67,25 | 69,25 | 1,47% | - |
| 02.01.2025 | 68,75 | 69,75 | 68,25 | 68,25 | 0,74% | 1,00 |
| 30.12.2024 | 68,25 | 68,75 | 67,75 | 67,75 | -0,73% | 5,00 |
| 27.12.2024 | 69,25 | 69,50 | 68,25 | 68,25 | 0,00% | 2,00 |
| 23.12.2024 | 68,75 | 68,75 | 68,25 | 68,25 | -1,44% | 10,00 |
| 20.12.2024 | 68,25 | 69,75 | 67,75 | 69,25 | 1,47% | - |
| 19.12.2024 | 69,25 | 70,75 | 67,75 | 68,25 | -2,15% | - |
| 18.12.2024 | 71,25 | 71,75 | 69,25 | 69,75 | -2,11% | 150,00 |
| 17.12.2024 | 71,75 | 72,25 | 70,75 | 71,25 | 0,00% | 1,00 |
| 16.12.2024 | 71,75 | 72,75 | 71,25 | 71,25 | -0,70% | 1,00 |
| 13.12.2024 | 72,75 | 72,75 | 71,75 | 71,75 | -1,37% | - |
| 12.12.2024 | 73,25 | 73,75 | 72,25 | 72,75 | -2,02% | - |
| 11.12.2024 | 73,75 | 74,25 | 73,25 | 74,25 | 0,68% | 229,00 |
| 10.12.2024 | 74,25 | 74,75 | 73,25 | 73,75 | -0,67% | 15,00 |
| 09.12.2024 | 72,25 | 74,75 | 72,00 | 74,25 | 3,48% | 60,00 |
| 06.12.2024 | 73,00 | 73,25 | 71,75 | 71,75 | -0,69% | - |
| 05.12.2024 | 73,75 | 73,75 | 72,25 | 72,25 | -2,03% | - |
| 04.12.2024 | 73,75 | 74,25 | 72,75 | 73,75 | 0,00% | - |
| 03.12.2024 | 74,25 | 74,25 | 73,25 | 73,75 | -0,67% | - |
| 02.12.2024 | 73,25 | 74,75 | 73,25 | 74,25 | 1,37% | - |
| 29.11.2024 | 72,75 | 73,75 | 72,25 | 73,25 | 0,69% | - |
| 28.11.2024 | 72,75 | 73,25 | 72,75 | 72,75 | 0,00% | - |
| 27.11.2024 | 73,25 | 73,25 | 72,25 | 72,75 | 0,00% | 101,00 |
| 26.11.2024 | 74,25 | 74,25 | 72,75 | 72,75 | -2,68% | - |
| 25.11.2024 | 72,75 | 75,25 | 72,50 | 74,75 | 2,75% | 60,00 |
| 22.11.2024 | 71,75 | 73,25 | 71,75 | 72,75 | 1,39% | - |
| 21.11.2024 | 70,25 | 71,75 | 69,75 | 71,75 | 2,14% | - |
| 20.11.2024 | 69,75 | 70,75 | 69,75 | 70,25 | 1,44% | - |
| 19.11.2024 | 70,25 | 70,75 | 69,25 | 69,25 | -1,42% | - |
| 18.11.2024 | 71,75 | 71,75 | 70,25 | 70,25 | -1,40% | - |
| 15.11.2024 | 70,75 | 71,75 | 70,25 | 71,25 | 0,00% | 1,00 |
| 14.11.2024 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 13.11.2024 | 70,25 | 72,25 | 70,00 | 70,75 | 0,71% | - |
| 12.11.2024 | 71,75 | 72,25 | 70,25 | 70,25 | -2,77% | - |
| 11.11.2024 | 71,75 | 73,25 | 71,75 | 72,25 | 0,70% | 299,00 |
| 08.11.2024 | 71,25 | 72,25 | 70,75 | 71,75 | 0,00% | - |
| 07.11.2024 | 73,75 | 73,75 | 71,75 | 71,75 | -2,71% | - |
| 06.11.2024 | 68,75 | 74,75 | 68,75 | 73,75 | 10,49% | - |
| 05.11.2024 | 76,75 | 76,75 | 66,25 | 66,75 | -13,03% | 65,00 |
| 04.11.2024 | 76,25 | 77,75 | 76,25 | 76,75 | 0,00% | 24,00 |
| 01.11.2024 | 76,25 | 77,75 | 76,25 | 76,75 | 0,66% | - |
| 31.10.2024 | 77,75 | 77,75 | 76,25 | 76,25 | -1,93% | - |
| 30.10.2024 | 78,25 | 78,75 | 77,25 | 77,75 | -0,64% | - |
| 29.10.2024 | 79,25 | 79,25 | 77,75 | 78,25 | -1,26% | 24,00 |
| 28.10.2024 | 78,75 | 79,75 | 78,25 | 79,25 | 0,63% | - |
| 25.10.2024 | 78,25 | 78,75 | 78,25 | 78,75 | 1,29% | - |
| 24.10.2024 | 77,75 | 78,25 | 77,25 | 77,75 | -0,64% | - |
| 23.10.2024 | 77,75 | 78,75 | 77,75 | 78,25 | 0,64% | - |
| 22.10.2024 | 78,75 | 79,25 | 77,75 | 77,75 | -1,89% | - |
| 21.10.2024 | 80,25 | 80,25 | 78,75 | 79,25 | -1,25% | - |
| 18.10.2024 | 80,25 | 80,75 | 79,75 | 80,25 | 0,00% | - |
| 17.10.2024 | 79,75 | 80,75 | 79,75 | 80,25 | 0,63% | - |
| 16.10.2024 | 78,25 | 80,25 | 77,75 | 79,75 | 2,57% | 90,00 |
| 15.10.2024 | 77,75 | 78,75 | 77,25 | 77,75 | 0,00% | 1,00 |
| 14.10.2024 | 76,75 | 77,75 | 76,25 | 77,75 | 1,30% | 1,00 |
| 11.10.2024 | 74,75 | 77,25 | 74,75 | 76,75 | 2,68% | - |
| 10.10.2024 | 75,25 | 75,75 | 74,25 | 74,75 | -1,32% | - |
| 09.10.2024 | 74,25 | 75,75 | 73,75 | 75,75 | 2,71% | - |
| 08.10.2024 | 75,75 | 75,75 | 73,75 | 73,75 | -1,99% | 119,00 |
| 07.10.2024 | 76,25 | 76,25 | 75,25 | 75,25 | -0,66% | - |
| 04.10.2024 | 74,75 | 76,25 | 74,75 | 75,75 | 2,02% | - |
| 03.10.2024 | 74,75 | 75,25 | 74,25 | 74,25 | -1,33% | - |
| 02.10.2024 | 75,75 | 76,25 | 75,25 | 75,25 | -0,66% | - |
| 01.10.2024 | 75,75 | 76,25 | 74,75 | 75,75 | 0,66% | - |
| 30.09.2024 | 76,25 | 76,25 | 74,75 | 75,25 | -0,66% | - |