100,015€
1,11%
Echtzeit-Aktienkurs Timken Company (The)
Bid:
Ask:
Aktienkurse zur Timken Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 91,87 | 94,51 | 91,78 | 93,93 | 2,65% | 93,00 |
| 04.05.2026 | 93,13 | 93,25 | 90,46 | 91,51 | -3,30% | 4.000,00 |
| 30.04.2026 | 90,97 | 95,09 | 90,78 | 94,63 | 4,28% | 1.500,00 |
| 29.04.2026 | 91,58 | 92,47 | 90,49 | 90,75 | -0,56% | - |
| 28.04.2026 | 92,72 | 93,22 | 90,90 | 91,26 | -1,54% | - |
| 27.04.2026 | 91,33 | 93,21 | 91,05 | 92,69 | 1,33% | - |
| 24.04.2026 | 93,26 | 93,66 | 91,09 | 91,47 | -1,59% | 65,00 |
| 23.04.2026 | 90,66 | 93,90 | 90,55 | 92,95 | 2,00% | - |
| 22.04.2026 | 93,27 | 95,51 | 90,59 | 91,13 | -2,01% | - |
| 21.04.2026 | 92,35 | 94,45 | 92,26 | 93,00 | 1,02% | - |
| 20.04.2026 | 90,87 | 92,51 | 90,70 | 92,06 | 0,52% | - |
| 17.04.2026 | 88,31 | 92,84 | 88,28 | 91,58 | 3,77% | 1.600,00 |
| 16.04.2026 | 88,20 | 89,00 | 87,14 | 88,25 | 0,39% | 840,00 |
| 15.04.2026 | 90,56 | 90,87 | 86,86 | 87,91 | -2,89% | 130,00 |
| 14.04.2026 | 90,84 | 91,33 | 89,83 | 90,53 | -0,54% | 320,00 |
| 13.04.2026 | 90,54 | 91,21 | 89,66 | 91,02 | -0,23% | - |
| 10.04.2026 | 91,48 | 91,71 | 90,70 | 91,23 | -0,19% | - |
| 09.04.2026 | 90,59 | 91,69 | 90,17 | 91,40 | 0,78% | - |
| 08.04.2026 | 87,01 | 91,56 | 87,00 | 90,69 | 5,91% | - |
| 07.04.2026 | 85,26 | 86,19 | 84,69 | 85,63 | -0,13% | - |
| 02.04.2026 | 87,01 | 87,74 | 84,60 | 85,74 | -2,61% | - |
| 01.04.2026 | 87,38 | 88,84 | 86,97 | 88,04 | 1,13% | - |
| 31.03.2026 | 84,50 | 87,39 | 84,23 | 87,06 | 4,18% | - |
| 30.03.2026 | 85,07 | 86,29 | 83,19 | 83,56 | -1,21% | - |
| 27.03.2026 | 86,40 | 86,40 | 84,31 | 84,58 | -1,82% | - |
| 26.03.2026 | 86,57 | 87,93 | 85,47 | 86,15 | -2,26% | 2.400,00 |
| 25.03.2026 | 87,51 | 89,51 | 87,00 | 88,14 | 0,58% | - |
| 24.03.2026 | 85,31 | 88,28 | 84,54 | 87,63 | 2,64% | - |
| 23.03.2026 | 81,71 | 87,14 | 81,37 | 85,38 | 3,07% | - |
| 20.03.2026 | 84,21 | 84,86 | 81,59 | 82,84 | -1,87% | - |
| 19.03.2026 | 85,76 | 85,90 | 82,92 | 84,41 | -1,36% | - |
| 18.03.2026 | 86,01 | 86,93 | 85,01 | 85,57 | 0,11% | - |
| 17.03.2026 | 85,37 | 87,22 | 84,23 | 85,48 | -0,27% | - |
| 16.03.2026 | 85,97 | 86,58 | 85,47 | 85,71 | 0,55% | 2.600,00 |
| 13.03.2026 | 86,69 | 88,13 | 84,78 | 85,24 | -1,74% | - |
| 12.03.2026 | 88,68 | 89,11 | 84,67 | 86,75 | -2,66% | 2.300,00 |
| 11.03.2026 | 87,97 | 90,20 | 86,75 | 89,12 | 1,09% | - |
| 10.03.2026 | 86,55 | 89,69 | 86,02 | 88,16 | 1,99% | 15,00 |
| 09.03.2026 | 84,57 | 86,99 | 83,26 | 86,44 | 0,83% | - |
| 06.03.2026 | 88,94 | 89,01 | 84,48 | 85,73 | -3,24% | - |
| 05.03.2026 | 90,77 | 91,37 | 88,17 | 88,60 | -2,49% | - |
| 04.03.2026 | 91,04 | 92,51 | 90,58 | 90,86 | -0,74% | 100,00 |
| 03.03.2026 | 93,17 | 93,51 | 90,36 | 91,54 | -2,67% | - |
| 02.03.2026 | 91,01 | 94,75 | 89,54 | 94,05 | 2,80% | - |
| 27.02.2026 | 92,71 | 92,95 | 90,61 | 91,49 | -1,44% | - |
| 26.02.2026 | 90,94 | 93,41 | 90,37 | 92,83 | 1,50% | - |
| 25.02.2026 | 92,85 | 93,51 | 90,10 | 91,46 | -1,65% | 518,00 |
| 24.02.2026 | 91,50 | 93,75 | 91,17 | 92,99 | 1,52% | - |
| 23.02.2026 | 90,67 | 91,89 | 90,13 | 91,60 | -0,28% | - |
| 20.02.2026 | 91,43 | 92,53 | 90,51 | 91,86 | 1,13% | - |
| 19.02.2026 | 90,88 | 91,18 | 89,97 | 90,83 | -0,14% | - |
| 18.02.2026 | 89,39 | 92,01 | 89,33 | 90,96 | 2,78% | - |
| 17.02.2026 | 90,75 | 91,25 | 88,50 | 88,50 | -3,01% | - |
| 16.02.2026 | 91,00 | 91,75 | 90,75 | 91,25 | 0,55% | - |
| 13.02.2026 | 90,00 | 91,50 | 89,25 | 90,75 | 0,28% | - |
| 12.02.2026 | 91,75 | 93,00 | 90,00 | 90,50 | -1,36% | - |
| 11.02.2026 | 92,00 | 93,75 | 91,00 | 91,75 | -0,27% | - |
| 10.02.2026 | 91,25 | 92,75 | 90,75 | 92,00 | 0,55% | - |
| 09.02.2026 | 90,25 | 91,75 | 88,75 | 91,50 | 1,95% | 3.030,00 |
| 06.02.2026 | 86,75 | 90,25 | 86,25 | 89,75 | 4,36% | 15,00 |
| 05.02.2026 | 83,50 | 87,00 | 83,00 | 86,00 | 2,08% | - |
| 04.02.2026 | 81,50 | 85,75 | 79,50 | 84,25 | 3,69% | 1.900,00 |
| 03.02.2026 | 80,50 | 82,75 | 79,75 | 81,25 | 0,93% | - |
| 02.02.2026 | 76,75 | 80,75 | 76,75 | 80,50 | 2,55% | - |
| 30.01.2026 | 78,25 | 78,75 | 77,50 | 78,50 | -0,32% | - |
| 29.01.2026 | 78,00 | 79,00 | 77,00 | 78,75 | 0,64% | - |
| 28.01.2026 | 78,75 | 79,50 | 77,25 | 78,25 | 0,32% | - |
| 27.01.2026 | 79,75 | 79,75 | 77,75 | 78,00 | -1,27% | 2.000,00 |
| 26.01.2026 | 79,50 | 79,50 | 78,25 | 79,00 | -0,32% | - |
| 23.01.2026 | 80,50 | 80,75 | 78,25 | 79,25 | -1,55% | - |
| 22.01.2026 | 80,25 | 81,25 | 80,25 | 80,50 | 0,00% | - |
| 21.01.2026 | 77,50 | 81,25 | 77,00 | 80,50 | 3,87% | - |
| 20.01.2026 | 79,25 | 79,75 | 77,00 | 77,50 | -3,43% | - |
| 19.01.2026 | 79,50 | 80,25 | 79,50 | 80,25 | -0,62% | - |
| 16.01.2026 | 81,50 | 81,50 | 79,75 | 80,75 | 0,00% | 150,00 |
| 15.01.2026 | 79,00 | 81,50 | 79,00 | 80,75 | 2,54% | - |
| 14.01.2026 | 78,00 | 79,25 | 78,00 | 78,75 | 0,00% | - |
| 13.01.2026 | 77,50 | 79,25 | 77,50 | 78,75 | 1,29% | - |
| 12.01.2026 | 77,00 | 78,25 | 77,00 | 77,75 | -0,64% | - |
| 09.01.2026 | 77,50 | 79,25 | 77,50 | 78,25 | 0,64% | - |
| 08.01.2026 | 74,50 | 78,25 | 74,50 | 77,75 | 2,98% | - |
| 07.01.2026 | 77,50 | 77,75 | 75,25 | 75,50 | -2,89% | - |
| 06.01.2026 | 75,00 | 77,75 | 75,00 | 77,75 | 3,32% | - |
| 05.01.2026 | 74,25 | 75,75 | 73,75 | 75,25 | 2,38% | - |
| 02.01.2026 | 72,00 | 73,75 | 71,75 | 73,50 | 0,34% | - |
| 30.12.2025 | 73,50 | 73,50 | 73,00 | 73,25 | -0,34% | - |
| 29.12.2025 | 73,25 | 73,50 | 72,75 | 73,50 | 0,68% | - |
| 23.12.2025 | 73,25 | 73,75 | 72,75 | 73,00 | -0,68% | - |
| 22.12.2025 | 73,00 | 74,25 | 72,50 | 73,50 | 0,68% | 104,00 |
| 19.12.2025 | 72,50 | 73,00 | 72,25 | 73,00 | 0,69% | - |
| 18.12.2025 | 71,75 | 73,25 | 71,75 | 72,50 | 0,69% | - |
| 17.12.2025 | 73,50 | 73,75 | 71,25 | 72,00 | -1,37% | 128,00 |
| 16.12.2025 | 73,00 | 74,25 | 72,25 | 73,00 | -1,35% | - |
| 15.12.2025 | 74,50 | 74,50 | 73,25 | 74,00 | -0,67% | - |
| 12.12.2025 | 75,50 | 76,25 | 73,75 | 74,50 | -1,65% | - |
| 11.12.2025 | 74,25 | 75,75 | 74,00 | 75,75 | 1,00% | - |
| 10.12.2025 | 71,75 | 75,00 | 71,25 | 75,00 | 4,90% | 224,00 |
| 09.12.2025 | 71,50 | 72,25 | 71,00 | 71,50 | -0,35% | - |
| 08.12.2025 | 71,25 | 72,25 | 70,75 | 71,75 | 0,35% | - |
| 05.12.2025 | 71,25 | 72,25 | 70,75 | 71,50 | 0,70% | - |