68,250€
0,74%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 67,25 | 67,25 | 66,25 | 67,25 | -0,74% | - |
| 06.11.2025 | 67,75 | 69,25 | 66,75 | 67,75 | -0,37% | - |
| 05.11.2025 | 66,75 | 68,50 | 66,25 | 68,00 | 3,03% | - |
| 04.11.2025 | 67,75 | 67,75 | 65,75 | 66,00 | -1,49% | - |
| 03.11.2025 | 67,75 | 68,25 | 66,75 | 67,00 | -2,19% | - |
| 31.10.2025 | 68,50 | 68,75 | 68,00 | 68,50 | 1,11% | - |
| 30.10.2025 | 68,25 | 69,25 | 67,75 | 67,75 | -0,37% | - |
| 29.10.2025 | 66,75 | 72,50 | 66,25 | 68,00 | 3,82% | - |
| 28.10.2025 | 66,25 | 66,75 | 63,25 | 65,50 | -1,50% | - |
| 27.10.2025 | 67,75 | 68,25 | 56,05 | 66,50 | -1,12% | - |
| 24.10.2025 | 66,75 | 67,75 | 66,75 | 67,25 | 0,75% | - |
| 23.10.2025 | 65,00 | 66,75 | 65,00 | 66,75 | 0,38% | - |
| 22.10.2025 | 66,50 | 66,75 | 65,25 | 66,50 | 0,00% | - |
| 21.10.2025 | 64,25 | 67,00 | 64,00 | 66,50 | 2,70% | - |
| 20.10.2025 | 63,25 | 64,75 | 62,75 | 64,75 | 3,19% | - |
| 17.10.2025 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 16.10.2025 | 64,75 | 64,75 | 63,25 | 63,25 | -1,56% | - |
| 15.10.2025 | 63,75 | 64,25 | 63,75 | 64,25 | 0,78% | - |
| 14.10.2025 | 62,75 | 63,75 | 61,50 | 63,75 | 2,00% | - |
| 13.10.2025 | 61,75 | 62,75 | 61,25 | 62,50 | 0,00% | - |
| 10.10.2025 | 64,75 | 64,75 | 62,50 | 62,50 | -2,72% | - |
| 09.10.2025 | 65,00 | 65,50 | 63,75 | 64,25 | -1,15% | - |
| 08.10.2025 | 65,75 | 66,25 | 64,75 | 65,00 | -1,52% | - |
| 07.10.2025 | 65,75 | 66,25 | 65,50 | 66,00 | 0,38% | - |
| 06.10.2025 | 65,75 | 66,25 | 65,00 | 65,75 | 0,77% | - |
| 03.10.2025 | 65,00 | 65,75 | 64,75 | 65,25 | 1,16% | - |
| 02.10.2025 | 63,75 | 65,00 | 63,75 | 64,50 | 0,78% | - |
| 01.10.2025 | 63,25 | 64,25 | 63,25 | 64,00 | 1,19% | - |
| 30.09.2025 | 63,75 | 64,75 | 63,25 | 63,25 | -0,78% | - |
| 29.09.2025 | 65,25 | 65,25 | 63,75 | 63,75 | -1,16% | - |
| 26.09.2025 | 64,75 | 64,75 | 63,25 | 64,50 | 1,57% | - |
| 25.09.2025 | 64,75 | 64,75 | 63,50 | 63,50 | -2,31% | - |
| 24.09.2025 | 64,75 | 65,75 | 64,75 | 65,00 | 0,00% | - |
| 23.09.2025 | 64,75 | 66,75 | 64,75 | 65,00 | -0,38% | - |
| 22.09.2025 | 65,25 | 66,00 | 64,75 | 65,25 | -1,51% | - |
| 19.09.2025 | 67,00 | 67,75 | 65,75 | 66,25 | -0,75% | - |
| 18.09.2025 | 65,25 | 67,25 | 65,25 | 66,75 | 2,69% | - |
| 17.09.2025 | 66,25 | 67,25 | 64,75 | 65,00 | -1,14% | - |
| 16.09.2025 | 65,25 | 66,00 | 65,00 | 65,75 | 0,77% | - |
| 15.09.2025 | 65,75 | 66,75 | 65,25 | 65,25 | -1,88% | - |
| 11.09.2025 | 65,75 | 67,50 | 64,00 | 66,50 | 1,92% | - |
| 10.09.2025 | 65,25 | 65,25 | 64,75 | 65,25 | 0,77% | - |
| 09.09.2025 | 65,75 | 65,75 | 64,75 | 64,75 | -0,77% | - |
| 08.09.2025 | 66,25 | 66,75 | 65,00 | 65,25 | -1,51% | - |
| 05.09.2025 | 65,75 | 67,25 | 65,75 | 66,25 | 0,00% | - |
| 04.09.2025 | 64,25 | 66,25 | 64,25 | 66,25 | 3,11% | - |
| 03.09.2025 | 65,75 | 66,25 | 64,25 | 64,25 | -2,28% | - |
| 02.09.2025 | 65,75 | 66,25 | 64,50 | 65,75 | -0,75% | - |
| 01.09.2025 | 66,25 | 66,25 | 65,75 | 66,25 | 0,00% | - |
| 29.08.2025 | 67,00 | 67,25 | 65,75 | 66,25 | -1,12% | - |
| 28.08.2025 | 67,75 | 68,25 | 66,75 | 67,00 | -1,11% | - |
| 27.08.2025 | 68,25 | 68,75 | 67,25 | 67,75 | 0,00% | - |
| 26.08.2025 | 67,75 | 68,25 | 67,75 | 67,75 | -0,73% | - |
| 25.08.2025 | 67,25 | 68,50 | 67,25 | 68,25 | 1,49% | - |
| 22.08.2025 | 64,75 | 68,00 | 64,75 | 67,25 | 3,86% | - |
| 21.08.2025 | 64,75 | 65,25 | 64,75 | 64,75 | -0,77% | - |
| 20.08.2025 | 66,25 | 66,25 | 64,75 | 65,25 | -1,51% | - |
| 19.08.2025 | 65,75 | 66,75 | 65,25 | 66,25 | 0,76% | - |
| 18.08.2025 | 65,25 | 65,75 | 64,75 | 65,75 | 1,54% | - |
| 15.08.2025 | 67,25 | 67,25 | 64,75 | 64,75 | -2,26% | - |
| 14.08.2025 | 68,25 | 68,75 | 65,25 | 66,25 | -3,64% | - |
| 13.08.2025 | 66,25 | 68,75 | 65,25 | 68,75 | 4,56% | - |
| 12.08.2025 | 64,25 | 65,75 | 63,75 | 65,75 | 3,14% | - |
| 11.08.2025 | 64,25 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 08.08.2025 | 63,75 | 64,25 | 63,25 | 63,75 | 0,79% | - |
| 07.08.2025 | 63,25 | 64,25 | 63,00 | 63,25 | 0,00% | - |
| 06.08.2025 | 64,25 | 64,75 | 62,75 | 63,25 | -1,94% | - |
| 05.08.2025 | 63,75 | 64,75 | 63,25 | 64,50 | 1,18% | - |
| 04.08.2025 | 64,25 | 64,25 | 63,25 | 63,75 | 0,39% | - |
| 01.08.2025 | 65,75 | 66,25 | 62,75 | 63,50 | -4,87% | - |
| 31.07.2025 | 65,75 | 67,50 | 64,75 | 66,75 | 2,30% | - |
| 30.07.2025 | 69,75 | 70,25 | 62,25 | 65,25 | -7,12% | - |
| 29.07.2025 | 70,25 | 71,25 | 69,75 | 70,25 | 0,00% | - |
| 28.07.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,72% | - |
| 25.07.2025 | 69,25 | 69,75 | 68,25 | 69,75 | 1,45% | - |
| 24.07.2025 | 68,25 | 68,75 | 67,75 | 68,75 | 0,00% | - |
| 23.07.2025 | 68,75 | 69,25 | 68,25 | 68,75 | 0,73% | - |
| 22.07.2025 | 67,25 | 68,25 | 66,75 | 68,25 | 1,49% | - |
| 21.07.2025 | 68,00 | 68,50 | 67,25 | 67,25 | -1,47% | - |
| 18.07.2025 | 68,25 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 17.07.2025 | 66,25 | 68,25 | 66,25 | 68,25 | 3,80% | - |
| 16.07.2025 | 65,25 | 66,25 | 64,25 | 65,75 | 0,00% | - |
| 15.07.2025 | 66,75 | 67,25 | 65,75 | 65,75 | -0,75% | - |
| 14.07.2025 | 66,25 | 66,75 | 65,75 | 66,25 | -0,75% | - |
| 11.07.2025 | 67,25 | 67,25 | 66,25 | 66,75 | -0,74% | - |
| 10.07.2025 | 65,75 | 68,75 | 65,75 | 67,25 | 1,51% | - |
| 09.07.2025 | 66,25 | 67,00 | 65,50 | 66,25 | 0,76% | - |
| 08.07.2025 | 64,75 | 66,75 | 64,25 | 65,75 | 2,33% | - |
| 07.07.2025 | 65,25 | 66,25 | 64,25 | 64,25 | -1,91% | - |
| 03.07.2025 | 64,75 | 66,25 | 64,75 | 65,50 | 0,77% | - |
| 02.07.2025 | 64,25 | 65,25 | 63,75 | 65,00 | 1,56% | - |
| 01.07.2025 | 61,25 | 65,50 | 60,75 | 64,00 | 3,64% | - |
| 30.06.2025 | 62,50 | 62,75 | 61,50 | 61,75 | -1,59% | - |
| 27.06.2025 | 63,00 | 63,75 | 61,75 | 62,75 | -0,79% | - |
| 26.06.2025 | 62,50 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 25.06.2025 | 63,00 | 63,75 | 62,75 | 62,75 | -0,79% | - |
| 24.06.2025 | 61,75 | 63,75 | 61,75 | 63,25 | 2,85% | - |
| 23.06.2025 | 61,00 | 61,75 | 60,25 | 61,50 | 0,41% | - |
| 20.06.2025 | 61,00 | 62,00 | 60,75 | 61,25 | 0,82% | - |
| 19.06.2025 | 61,00 | 61,25 | 60,75 | 60,75 | -1,62% | - |