68,750€
0,73%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 76,25 | 77,75 | 75,25 | 75,75 | -0,66% | 50,00 |
| 26.09.2024 | 73,75 | 76,25 | 73,75 | 76,25 | 3,39% | - |
| 25.09.2024 | 74,75 | 75,25 | 73,75 | 73,75 | -1,99% | - |
| 24.09.2024 | 74,75 | 76,25 | 74,75 | 75,25 | 0,67% | 100,00 |
| 23.09.2024 | 74,25 | 74,75 | 73,75 | 74,75 | 1,36% | - |
| 20.09.2024 | 75,25 | 75,25 | 73,75 | 73,75 | -1,34% | - |
| 19.09.2024 | 73,25 | 75,25 | 73,25 | 74,75 | 2,05% | - |
| 18.09.2024 | 73,25 | 74,75 | 72,75 | 73,25 | 0,00% | - |
| 17.09.2024 | 72,25 | 74,25 | 72,25 | 73,25 | 0,69% | - |
| 16.09.2024 | 71,75 | 72,75 | 71,75 | 72,75 | 1,39% | - |
| 13.09.2024 | 71,25 | 72,25 | 71,25 | 71,75 | 0,70% | - |
| 12.09.2024 | 71,75 | 71,75 | 70,75 | 71,25 | -0,70% | 75,00 |
| 11.09.2024 | 71,25 | 72,25 | 69,75 | 71,75 | 0,00% | 100,00 |
| 10.09.2024 | 71,25 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 09.09.2024 | 70,75 | 72,25 | 70,25 | 71,75 | 0,70% | - |
| 06.09.2024 | 71,25 | 72,75 | 70,25 | 71,25 | 0,00% | - |
| 05.09.2024 | 71,25 | 72,25 | 70,25 | 71,25 | -0,70% | 113,00 |
| 04.09.2024 | 72,75 | 73,25 | 70,75 | 71,75 | -2,05% | 50,00 |
| 03.09.2024 | 76,25 | 76,25 | 73,25 | 73,25 | -3,93% | 50,00 |
| 02.09.2024 | 76,25 | 76,25 | 76,25 | 76,25 | 0,66% | - |
| 30.08.2024 | 75,75 | 76,25 | 75,25 | 75,75 | -0,66% | - |
| 29.08.2024 | 74,75 | 76,25 | 74,75 | 76,25 | 2,01% | - |
| 28.08.2024 | 74,75 | 75,25 | 74,25 | 74,75 | 0,00% | - |
| 27.08.2024 | 75,75 | 76,25 | 74,25 | 74,75 | -1,97% | 20,00 |
| 26.08.2024 | 75,75 | 77,25 | 75,75 | 76,25 | 0,66% | - |
| 23.08.2024 | 74,25 | 76,25 | 74,25 | 75,75 | 1,34% | - |
| 22.08.2024 | 74,75 | 75,25 | 74,25 | 74,75 | 0,67% | - |
| 21.08.2024 | 73,75 | 74,75 | 73,75 | 74,25 | 0,68% | - |
| 20.08.2024 | 75,25 | 75,25 | 73,75 | 73,75 | -1,99% | - |
| 19.08.2024 | 75,25 | 75,75 | 74,75 | 75,25 | 0,00% | 1,00 |
| 16.08.2024 | 75,75 | 76,25 | 74,75 | 75,25 | -0,66% | - |
| 15.08.2024 | 74,25 | 76,75 | 74,25 | 75,75 | 2,02% | 1,00 |
| 14.08.2024 | 74,25 | 74,25 | 73,25 | 74,25 | 0,68% | - |
| 13.08.2024 | 73,75 | 74,25 | 73,25 | 73,75 | 0,00% | - |
| 12.08.2024 | 74,25 | 74,25 | 72,75 | 73,75 | -0,67% | 14,00 |
| 09.08.2024 | 74,25 | 74,75 | 73,25 | 74,25 | 0,68% | - |
| 08.08.2024 | 73,25 | 74,25 | 72,75 | 73,75 | 0,68% | - |
| 07.08.2024 | 74,75 | 75,75 | 73,25 | 73,25 | -1,35% | - |
| 06.08.2024 | 74,75 | 75,25 | 73,75 | 74,25 | 0,68% | 20,00 |
| 05.08.2024 | 73,75 | 74,75 | 70,00 | 73,75 | -1,34% | 329,00 |