91,750€
1,10%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 91,25 | 92,75 | 90,50 | 90,75 | 0,00% | 3,00 |
| 19.02.2026 | 90,75 | 91,00 | 90,75 | 90,75 | 1,68% | - |
| 18.02.2026 | 88,75 | 89,25 | 88,75 | 89,25 | -2,19% | - |
| 17.02.2026 | 91,25 | 91,25 | 90,25 | 91,25 | 0,27% | - |
| 16.02.2026 | 91,25 | 91,25 | 91,00 | 91,00 | 0,83% | - |
| 13.02.2026 | 90,50 | 90,50 | 90,25 | 90,25 | -1,90% | - |
| 12.02.2026 | 91,50 | 92,25 | 91,50 | 92,00 | 0,82% | - |
| 11.02.2026 | 91,75 | 93,75 | 91,25 | 91,25 | 0,00% | - |
| 10.02.2026 | 91,50 | 93,00 | 91,25 | 91,25 | 1,11% | - |
| 09.02.2026 | 89,25 | 90,25 | 89,25 | 90,25 | 4,03% | - |
| 06.02.2026 | 90,70 | 90,70 | 86,25 | 86,75 | 1,76% | - |
| 05.02.2026 | 84,00 | 86,75 | 83,25 | 85,25 | 3,65% | - |
| 04.02.2026 | 81,25 | 84,00 | 81,25 | 82,25 | 1,86% | - |
| 03.02.2026 | 80,75 | 81,75 | 80,50 | 80,75 | 3,86% | - |
| 02.02.2026 | 78,75 | 78,75 | 77,00 | 77,75 | -1,27% | - |
| 30.01.2026 | 78,75 | 78,75 | 78,25 | 78,75 | 1,29% | - |
| 29.01.2026 | 78,25 | 79,00 | 77,75 | 77,75 | -0,64% | - |
| 28.01.2026 | 78,25 | 78,75 | 77,25 | 78,25 | -1,88% | - |
| 27.01.2026 | 79,25 | 80,50 | 79,25 | 79,75 | 0,63% | - |
| 26.01.2026 | 78,75 | 79,25 | 78,75 | 79,25 | -1,86% | - |
| 23.01.2026 | 80,25 | 80,75 | 80,25 | 80,75 | 0,31% | - |
| 22.01.2026 | 80,25 | 80,50 | 80,25 | 80,50 | 1,58% | - |
| 20.01.2026 | 79,75 | 79,75 | 78,75 | 79,25 | -2,46% | - |
| 16.01.2026 | 80,75 | 81,25 | 80,75 | 81,25 | 2,52% | - |
| 15.01.2026 | 78,75 | 79,50 | 78,75 | 79,25 | 1,28% | - |
| 14.01.2026 | 78,75 | 78,75 | 78,25 | 78,25 | 0,64% | - |
| 12.01.2026 | 78,25 | 78,25 | 77,75 | 77,75 | 2,98% | - |
| 09.01.2026 | 77,75 | 77,75 | 75,50 | 75,50 | 0,67% | - |
| 08.01.2026 | 75,25 | 75,25 | 75,00 | 75,00 | -3,54% | - |
| 07.01.2026 | 78,25 | 78,25 | 77,75 | 77,75 | 5,07% | - |
| 05.01.2026 | 73,75 | 74,25 | 73,75 | 74,00 | 2,42% | - |
| 02.01.2026 | 71,75 | 72,25 | 71,75 | 72,25 | -1,03% | - |
| 30.12.2025 | 73,25 | 73,25 | 73,00 | 73,00 | -0,34% | - |
| 29.12.2025 | 73,75 | 73,75 | 73,25 | 73,25 | 0,69% | - |
| 22.12.2025 | 72,75 | 73,25 | 72,75 | 72,75 | 0,69% | - |
| 19.12.2025 | 72,25 | 72,50 | 72,25 | 72,25 | 0,70% | - |
| 18.12.2025 | 71,75 | 72,25 | 71,75 | 71,75 | -1,71% | - |
| 17.12.2025 | 74,25 | 74,25 | 73,00 | 73,00 | -1,02% | - |
| 16.12.2025 | 74,25 | 74,25 | 73,25 | 73,75 | -1,67% | - |
| 15.12.2025 | 74,25 | 75,00 | 74,25 | 75,00 | 5,26% | - |
| 10.12.2025 | 71,75 | 71,75 | 71,25 | 71,25 | -0,35% | - |
| 09.12.2025 | 71,75 | 71,75 | 70,75 | 71,50 | 1,06% | - |
| 05.12.2025 | 71,25 | 71,25 | 70,75 | 70,75 | -0,70% | - |
| 04.12.2025 | 70,75 | 71,25 | 70,25 | 71,25 | 3,64% | - |
| 02.12.2025 | 68,75 | 69,00 | 68,75 | 68,75 | -2,14% | - |
| 01.12.2025 | 70,25 | 70,25 | 69,75 | 70,25 | 0,00% | - |
| 28.11.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 27.11.2025 | 70,75 | 70,75 | 70,25 | 70,25 | 0,00% | - |
| 26.11.2025 | 70,25 | 70,25 | 70,00 | 70,25 | 1,44% | - |
| 25.11.2025 | 68,75 | 69,25 | 68,75 | 69,25 | 2,97% | - |
| 24.11.2025 | 65,25 | 67,75 | 65,25 | 67,25 | 3,86% | - |
| 21.11.2025 | 64,75 | 65,00 | 64,75 | 64,75 | -1,15% | - |
| 20.11.2025 | 64,75 | 65,50 | 64,75 | 65,50 | 1,16% | - |
| 19.11.2025 | 64,25 | 65,25 | 64,25 | 64,75 | -1,52% | - |
| 17.11.2025 | 65,75 | 66,50 | 65,75 | 65,75 | -0,75% | - |
| 14.11.2025 | 66,75 | 69,25 | 66,25 | 66,25 | -2,93% | - |
| 13.11.2025 | 68,25 | 68,25 | 68,00 | 68,25 | 0,74% | - |
| 12.11.2025 | 67,25 | 67,75 | 67,25 | 67,75 | -0,73% | - |
| 10.11.2025 | 68,25 | 69,25 | 68,25 | 68,25 | 0,00% | - |
| 07.11.2025 | 67,75 | 68,25 | 66,75 | 68,25 | 1,87% | - |
| 05.11.2025 | 66,25 | 67,00 | 66,25 | 67,00 | 1,13% | - |
| 04.11.2025 | 67,75 | 67,75 | 66,25 | 66,25 | -2,93% | - |
| 03.11.2025 | 68,25 | 68,25 | 67,75 | 68,25 | 0,74% | - |
| 31.10.2025 | 67,75 | 68,25 | 67,75 | 67,75 | -1,09% | - |
| 29.10.2025 | 66,25 | 72,25 | 66,25 | 68,50 | 0,74% | - |
| 27.10.2025 | 67,75 | 68,00 | 67,25 | 68,00 | 1,12% | - |
| 24.10.2025 | 66,75 | 67,25 | 66,75 | 67,25 | 2,28% | - |
| 23.10.2025 | 65,25 | 65,75 | 65,25 | 65,75 | -0,75% | - |
| 21.10.2025 | 64,25 | 66,75 | 64,25 | 66,25 | 2,32% | - |
| 20.10.2025 | 62,75 | 64,75 | 62,75 | 64,75 | 3,19% | - |
| 17.10.2025 | 63,25 | 63,25 | 62,75 | 62,75 | -1,57% | - |
| 15.10.2025 | 64,25 | 64,25 | 63,75 | 63,75 | 2,41% | - |
| 14.10.2025 | 62,75 | 62,75 | 62,00 | 62,25 | 1,63% | - |
| 13.10.2025 | 60,75 | 61,25 | 60,75 | 61,25 | -6,13% | - |
| 09.10.2025 | 65,25 | 65,25 | 64,75 | 65,25 | -1,14% | - |
| 08.10.2025 | 65,25 | 66,25 | 64,75 | 66,00 | 0,38% | - |
| 07.10.2025 | 65,25 | 65,75 | 65,25 | 65,75 | 0,77% | - |
| 06.10.2025 | 64,75 | 65,75 | 64,75 | 65,25 | 0,00% | - |
| 03.10.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 1,56% | - |
| 02.10.2025 | 63,75 | 64,25 | 63,75 | 64,25 | 1,18% | - |
| 01.10.2025 | 64,25 | 64,25 | 63,50 | 63,50 | -1,17% | - |
| 30.09.2025 | 64,25 | 64,25 | 63,75 | 64,25 | -0,77% | - |
| 29.09.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 0,39% | - |
| 26.09.2025 | 63,75 | 65,25 | 63,25 | 64,50 | 0,39% | - |
| 25.09.2025 | 64,25 | 64,75 | 64,25 | 64,25 | -1,53% | - |
| 24.09.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 0,00% | - |
| 23.09.2025 | 65,75 | 65,75 | 65,25 | 65,25 | 0,00% | - |
| 22.09.2025 | 65,75 | 65,75 | 64,75 | 65,25 | -2,97% | - |
| 19.09.2025 | 67,25 | 67,75 | 67,25 | 67,25 | 2,28% | - |
| 18.09.2025 | 65,75 | 66,00 | 65,25 | 65,75 | 0,38% | - |
| 16.09.2025 | 65,75 | 66,00 | 65,25 | 65,50 | -2,60% | - |
| 12.09.2025 | 67,25 | 67,75 | 66,75 | 67,25 | 1,89% | - |
| 11.09.2025 | 65,25 | 66,00 | 65,25 | 66,00 | 1,15% | - |
| 10.09.2025 | 64,75 | 66,00 | 64,75 | 65,25 | 0,00% | - |
| 09.09.2025 | 65,75 | 65,75 | 65,25 | 65,25 | -1,88% | - |
| 08.09.2025 | 66,25 | 66,50 | 66,25 | 66,50 | -0,37% | - |
| 05.09.2025 | 66,25 | 67,25 | 65,75 | 66,75 | 1,52% | - |
| 04.09.2025 | 64,25 | 66,25 | 64,25 | 65,75 | 1,54% | - |
| 03.09.2025 | 65,75 | 66,00 | 64,25 | 64,75 | -1,52% | - |
| 02.09.2025 | 66,25 | 66,25 | 64,75 | 65,75 | 0,00% | - |