62,750€
-3,09%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 64,75 | 64,75 | 62,75 | 62,75 | -3,09% | - |
| 02.04.2025 | 63,25 | 65,25 | 62,25 | 64,75 | 1,57% | - |
| 01.04.2025 | 64,75 | 67,50 | 61,75 | 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 | -0,35% | - |
| 25.03.2025 | 70,75 | 71,50 | 69,75 | 70,50 | -0,35% | - |
| 24.03.2025 | 68,25 | 70,75 | 68,25 | 70,75 | 2,91% | - |
| 21.03.2025 | 68,75 | 68,75 | 67,25 | 68,75 | 0,00% | - |
| 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 | 68,75 | 69,25 | 67,75 | 68,25 | -0,73% | - |
| 17.03.2025 | 68,25 | 69,25 | 67,75 | 68,75 | 0,00% | - |
| 14.03.2025 | 66,75 | 68,75 | 66,75 | 68,75 | 3,00% | - |
| 13.03.2025 | 67,25 | 68,25 | 66,25 | 66,75 | -1,48% | - |
| 12.03.2025 | 68,25 | 69,25 | 67,25 | 67,75 | -0,73% | - |
| 11.03.2025 | 69,25 | 69,25 | 67,75 | 68,25 | -1,44% | - |
| 10.03.2025 | 71,25 | 71,25 | 68,75 | 69,25 | -2,81% | - |
| 07.03.2025 | 70,75 | 71,25 | 69,75 | 71,25 | 0,71% | - |
| 06.03.2025 | 70,25 | 71,25 | 69,25 | 70,75 | 0,71% | - |
| 05.03.2025 | 70,25 | 70,75 | 69,25 | 70,25 | -0,35% | - |
| 04.03.2025 | 74,25 | 74,25 | 69,75 | 70,50 | -5,05% | - |
| 03.03.2025 | 78,25 | 78,25 | 73,75 | 74,25 | -5,11% | - |
| 28.02.2025 | 76,25 | 78,25 | 76,25 | 78,25 | 2,62% | - |
| 27.02.2025 | 76,25 | 77,25 | 76,25 | 76,25 | -0,65% | - |
| 26.02.2025 | 76,25 | 77,25 | 75,75 | 76,75 | 1,99% | - |
| 25.02.2025 | 76,25 | 77,00 | 75,25 | 75,25 | -1,95% | - |
| 24.02.2025 | 77,75 | 79,00 | 76,75 | 76,75 | -1,29% | - |
| 21.02.2025 | 79,75 | 80,50 | 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 | 80,50 | 79,00 | 79,75 | 0,00% | - |
| 17.02.2025 | 79,25 | 79,75 | 79,25 | 79,75 | 0,63% | - |
| 14.02.2025 | 79,75 | 79,75 | 78,75 | 79,25 | -0,63% | - |
| 13.02.2025 | 79,25 | 79,75 | 78,75 | 79,75 | 1,27% | - |
| 12.02.2025 | 79,25 | 79,25 | 77,75 | 78,75 | -0,63% | - |
| 11.02.2025 | 79,25 | 79,75 | 78,25 | 79,25 | 0,00% | - |
| 10.02.2025 | 79,25 | 80,25 | 78,75 | 79,25 | 0,00% | - |
| 07.02.2025 | 78,25 | 79,25 | 77,75 | 79,25 | 1,28% | - |
| 06.02.2025 | 78,50 | 79,75 | 78,25 | 78,25 | -0,63% | - |
| 05.02.2025 | 76,25 | 79,00 | 72,25 | 78,75 | 3,28% | - |
| 04.02.2025 | 74,25 | 76,75 | 74,25 | 76,25 | 1,33% | - |
| 03.02.2025 | 73,25 | 78,25 | 73,25 | 75,25 | -3,22% | - |
| 31.01.2025 | 77,25 | 79,25 | 77,25 | 77,75 | 0,65% | - |
| 30.01.2025 | 74,25 | 77,25 | 73,75 | 77,25 | 4,04% | - |
| 29.01.2025 | 73,25 | 74,25 | 73,25 | 74,25 | 1,37% | - |
| 28.01.2025 | 73,75 | 74,50 | 73,25 | 73,25 | -0,68% | - |
| 27.01.2025 | 73,25 | 73,75 | 71,75 | 73,75 | 0,68% | - |
| 24.01.2025 | 73,75 | 73,75 | 72,75 | 73,25 | -0,68% | - |
| 23.01.2025 | 73,25 | 74,00 | 73,25 | 73,75 | 0,68% | - |
| 22.01.2025 | 74,25 | 74,75 | 72,75 | 73,25 | -1,35% | - |
| 21.01.2025 | 73,75 | 75,75 | 73,75 | 74,25 | 0,68% | - |
| 20.01.2025 | 74,50 | 74,50 | 73,75 | 73,75 | -1,34% | - |
| 17.01.2025 | 74,75 | 76,00 | 74,50 | 74,75 | 0,00% | - |
| 16.01.2025 | 73,75 | 74,75 | 73,75 | 74,75 | 0,67% | - |
| 15.01.2025 | 74,25 | 76,25 | 73,75 | 74,25 | 0,00% | - |
| 14.01.2025 | 72,25 | 74,25 | 72,25 | 74,25 | 2,06% | - |
| 13.01.2025 | 70,75 | 72,75 | 69,50 | 72,75 | 2,11% | - |
| 10.01.2025 | 71,75 | 72,00 | 69,75 | 71,25 | -0,70% | - |
| 09.01.2025 | 71,75 | 71,75 | 71,75 | 71,75 | 0,00% | - |
| 08.01.2025 | 71,25 | 72,00 | 70,25 | 71,75 | 0,70% | - |
| 07.01.2025 | 71,25 | 72,25 | 70,75 | 71,25 | 0,00% | - |
| 06.01.2025 | 69,25 | 71,75 | 68,75 | 71,25 | 2,15% | - |
| 03.01.2025 | 68,25 | 69,75 | 67,25 | 69,75 | 2,20% | - |
| 02.01.2025 | 68,25 | 70,25 | 68,25 | 68,25 | 0,74% | - |
| 30.12.2024 | 68,75 | 68,75 | 67,75 | 67,75 | -0,73% | - |
| 27.12.2024 | 68,75 | 69,25 | 68,25 | 68,25 | -0,73% | - |
| 23.12.2024 | 68,75 | 69,50 | 68,25 | 68,75 | 0,00% | - |
| 20.12.2024 | 68,25 | 69,75 | 67,75 | 68,75 | 0,73% | - |
| 19.12.2024 | 69,75 | 70,50 | 67,75 | 68,25 | -1,80% | - |
| 18.12.2024 | 71,25 | 71,75 | 69,25 | 69,50 | -2,46% | - |
| 17.12.2024 | 71,25 | 72,25 | 70,50 | 71,25 | 0,00% | 150,00 |
| 16.12.2024 | 71,75 | 72,75 | 71,25 | 71,25 | -0,70% | - |
| 13.12.2024 | 72,75 | 72,75 | 71,75 | 71,75 | -1,37% | - |
| 12.12.2024 | 73,75 | 74,00 | 72,25 | 72,75 | -1,36% | - |
| 11.12.2024 | 73,75 | 75,00 | 73,25 | 73,75 | 0,00% | - |
| 10.12.2024 | 74,75 | 75,00 | 73,00 | 73,75 | -0,67% | - |
| 09.12.2024 | 72,25 | 75,25 | 72,25 | 74,25 | 4,58% | - |
| 06.12.2024 | 71,75 | 73,25 | 71,00 | 71,00 | -1,39% | 200,00 |
| 05.12.2024 | 73,75 | 73,75 | 71,75 | 72,00 | -2,37% | - |
| 04.12.2024 | 73,75 | 74,50 | 72,75 | 73,75 | 0,00% | - |
| 03.12.2024 | 74,25 | 74,25 | 73,25 | 73,75 | -0,67% | - |
| 02.12.2024 | 73,25 | 74,50 | 73,25 | 74,25 | 1,37% | - |
| 29.11.2024 | 72,75 | 73,75 | 72,00 | 73,25 | 0,69% | - |
| 28.11.2024 | 72,75 | 73,25 | 72,75 | 72,75 | 0,00% | - |
| 27.11.2024 | 72,75 | 73,50 | 72,25 | 72,75 | -0,34% | - |
| 26.11.2024 | 74,25 | 74,25 | 72,75 | 73,00 | -1,68% | - |
| 25.11.2024 | 73,50 | 75,25 | 72,50 | 74,25 | 1,02% | - |
| 22.11.2024 | 71,75 | 73,50 | 71,75 | 73,50 | 2,44% | - |
| 21.11.2024 | 70,25 | 72,25 | 69,75 | 71,75 | 2,14% | - |
| 20.11.2024 | 69,75 | 70,75 | 69,50 | 70,25 | 1,44% | - |
| 19.11.2024 | 70,25 | 70,75 | 69,25 | 69,25 | -2,12% | - |
| 18.11.2024 | 71,75 | 71,75 | 70,25 | 70,75 | -1,39% | - |
| 15.11.2024 | 71,25 | 72,75 | 70,25 | 71,75 | 0,70% | - |
| 14.11.2024 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 13.11.2024 | 70,25 | 72,25 | 70,25 | 70,75 | 0,71% | - |
| 12.11.2024 | 71,75 | 72,25 | 70,25 | 70,25 | -2,09% | - |
| 11.11.2024 | 71,75 | 73,25 | 71,75 | 71,75 | 0,00% | - |
| 08.11.2024 | 71,25 | 72,25 | 70,75 | 71,75 | 0,00% | - |