18,450€
3,07%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 18,60 | 18,60 | 18,40 | 18,55 | 3,63% | - |
| 24.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 23.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 22.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 21.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 20.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 17.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 16.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 15.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 14.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 13.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 10.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 09.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 08.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 07.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 06.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 03.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 02.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 01.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 30.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | - |
| 29.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 26.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 25.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 24.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 23.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 22.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 19.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 18.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 17.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 16.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 15.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 12.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 11.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 10.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 09.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 08.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 05.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 04.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 03.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 02.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 01.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 29.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 28.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 27.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 26.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 25.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 22.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 21.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 20.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 19.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 18.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 15.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 14.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 12.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 07.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 06.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 05.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 04.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 30.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 29.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 28.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 27.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 24.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 23.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 22.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 21.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 20.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 17.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 16.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 15.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 14.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 13.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 10.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 09.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 08.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 07.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 02.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 01.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 31.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 30.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 27.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 26.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 25.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | - |
| 24.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | - |
| 23.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 20.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 19.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 18.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 17.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 16.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 13.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 12.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 11.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 10.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 09.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | - |
| 06.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 05.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |