64,500€
-1,53%
Echtzeit-Aktienkurs Timken Company (The)
Bid:
Ask:
Aktienkurse zur Timken Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2025 | 61,00 | 62,25 | 61,00 | 61,75 | 0,82% | - |
| 17.06.2025 | 61,75 | 62,00 | 61,25 | 61,25 | -0,81% | - |
| 16.06.2025 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 13.06.2025 | 61,75 | 62,25 | 61,00 | 61,25 | -1,61% | - |
| 12.06.2025 | 62,00 | 62,75 | 61,25 | 62,25 | -0,80% | - |
| 11.06.2025 | 63,75 | 64,50 | 62,75 | 62,75 | -1,95% | - |
| 10.06.2025 | 63,75 | 64,25 | 63,25 | 64,00 | 0,79% | - |
| 09.06.2025 | 62,50 | 64,25 | 62,50 | 63,50 | 0,79% | - |
| 06.06.2025 | 62,00 | 63,50 | 62,00 | 63,00 | 2,02% | - |
| 05.06.2025 | 61,50 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 04.06.2025 | 62,00 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 03.06.2025 | 60,00 | 62,25 | 59,75 | 62,25 | 3,32% | - |
| 02.06.2025 | 59,50 | 60,25 | 58,75 | 60,25 | 0,00% | - |
| 30.05.2025 | 61,75 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 29.05.2025 | 62,50 | 62,75 | 60,75 | 61,25 | -0,81% | - |
| 28.05.2025 | 62,25 | 62,75 | 61,75 | 61,75 | -1,20% | - |
| 27.05.2025 | 61,00 | 62,75 | 60,25 | 62,50 | 2,04% | - |
| 26.05.2025 | 60,25 | 61,25 | 60,25 | 61,25 | 1,66% | - |
| 23.05.2025 | 61,00 | 61,25 | 60,00 | 60,25 | -1,63% | - |
| 22.05.2025 | 61,00 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 21.05.2025 | 63,50 | 63,75 | 61,25 | 61,25 | -4,67% | - |
| 20.05.2025 | 64,50 | 66,00 | 64,00 | 64,25 | -1,53% | - |
| 19.05.2025 | 65,00 | 65,25 | 64,25 | 65,25 | -1,51% | - |
| 16.05.2025 | 64,75 | 66,25 | 64,50 | 66,25 | 2,32% | - |
| 15.05.2025 | 64,25 | 65,25 | 64,25 | 64,75 | -0,38% | - |
| 14.05.2025 | 65,75 | 65,75 | 64,50 | 65,00 | -1,14% | - |
| 13.05.2025 | 65,00 | 66,25 | 64,75 | 65,75 | 0,00% | - |
| 12.05.2025 | 61,50 | 66,50 | 61,50 | 65,75 | 8,23% | - |
| 09.05.2025 | 60,50 | 61,50 | 60,25 | 60,75 | 0,00% | - |
| 08.05.2025 | 58,50 | 61,75 | 58,50 | 60,75 | 4,29% | - |
| 07.05.2025 | 58,50 | 59,25 | 58,00 | 58,25 | 0,00% | - |
| 06.05.2025 | 58,75 | 59,25 | 57,50 | 58,25 | -0,85% | - |
| 05.05.2025 | 58,00 | 59,75 | 57,75 | 58,75 | 0,00% | - |
| 02.05.2025 | 56,50 | 59,25 | 56,25 | 58,75 | 3,98% | - |
| 30.04.2025 | 56,75 | 57,75 | 54,75 | 56,50 | -1,31% | - |
| 29.04.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 28.04.2025 | 56,50 | 58,25 | 56,50 | 57,25 | 0,00% | - |
| 25.04.2025 | 57,25 | 57,50 | 56,50 | 57,25 | 0,00% | - |
| 24.04.2025 | 54,75 | 57,25 | 54,75 | 57,25 | 3,62% | - |
| 23.04.2025 | 54,50 | 57,75 | 54,50 | 55,25 | 2,31% | - |
| 22.04.2025 | 52,00 | 54,25 | 52,00 | 54,00 | -0,46% | - |
| 17.04.2025 | 54,00 | 54,50 | 52,75 | 54,25 | 0,93% | - |
| 16.04.2025 | 54,25 | 54,75 | 52,75 | 53,75 | -2,27% | - |
| 15.04.2025 | 54,00 | 55,50 | 54,00 | 55,00 | 0,46% | - |
| 14.04.2025 | 54,00 | 55,50 | 53,50 | 54,75 | 0,92% | - |
| 11.04.2025 | 54,25 | 54,75 | 52,25 | 54,25 | 0,93% | - |
| 10.04.2025 | 58,25 | 58,25 | 52,50 | 53,75 | -7,73% | - |
| 09.04.2025 | 51,25 | 59,25 | 50,75 | 58,25 | 11,48% | - |
| 08.04.2025 | 54,75 | 56,25 | 51,75 | 52,25 | -3,69% | - |
| 07.04.2025 | 53,25 | 56,75 | 52,00 | 54,25 | -0,91% | 10,00 |
| 04.04.2025 | 57,25 | 57,25 | 53,25 | 54,75 | -4,78% | - |
| 03.04.2025 | 62,75 | 63,25 | 56,75 | 57,50 | -11,20% | - |
| 02.04.2025 | 62,50 | 65,25 | 62,00 | 64,75 | 1,57% | - |
| 01.04.2025 | 65,25 | 69,25 | 61,75 | 63,75 | -3,77% | - |
| 31.03.2025 | 66,00 | 67,00 | 64,75 | 66,25 | -4,33% | - |
| 28.03.2025 | 68,00 | 69,25 | 65,75 | 69,25 | -4,81% | - |
| 27.03.2025 | 70,00 | 73,00 | 67,75 | 72,75 | -0,68% | - |
| 26.03.2025 | 70,50 | 73,25 | 69,75 | 73,25 | 4,27% | - |
| 25.03.2025 | 70,50 | 71,25 | 68,75 | 70,25 | -0,71% | - |
| 24.03.2025 | 69,00 | 70,75 | 69,00 | 70,75 | -3,41% | - |
| 21.03.2025 | 68,75 | 73,25 | 67,25 | 73,25 | -0,68% | - |
| 20.03.2025 | 69,00 | 73,75 | 68,75 | 73,75 | 0,68% | - |
| 19.03.2025 | 68,00 | 73,25 | 67,50 | 73,25 | 0,00% | - |
| 18.03.2025 | 68,75 | 73,25 | 67,75 | 73,25 | 0,00% | - |
| 17.03.2025 | 68,25 | 73,25 | 67,75 | 73,25 | -1,01% | - |
| 14.03.2025 | 67,00 | 74,00 | 66,75 | 74,00 | 0,00% | - |
| 13.03.2025 | 67,25 | 74,00 | 66,25 | 74,00 | 8,03% | - |
| 12.03.2025 | 68,00 | 69,50 | 67,25 | 68,50 | -2,14% | - |
| 11.03.2025 | 69,00 | 70,00 | 67,50 | 70,00 | -0,71% | - |
| 10.03.2025 | 70,75 | 71,00 | 68,50 | 70,50 | -0,70% | - |
| 07.03.2025 | 70,50 | 71,75 | 69,50 | 71,00 | 0,35% | - |
| 06.03.2025 | 70,00 | 71,25 | 68,75 | 70,75 | 0,71% | - |
| 05.03.2025 | 70,75 | 70,75 | 69,00 | 70,25 | 0,00% | - |
| 04.03.2025 | 74,25 | 74,25 | 69,75 | 70,25 | -4,75% | - |
| 03.03.2025 | 77,50 | 78,25 | 73,75 | 73,75 | -5,75% | - |
| 28.02.2025 | 76,25 | 78,25 | 76,00 | 78,25 | 2,62% | - |
| 27.02.2025 | 76,75 | 77,25 | 76,25 | 76,25 | 0,00% | - |
| 26.02.2025 | 75,75 | 77,25 | 75,75 | 76,25 | 0,66% | - |
| 25.02.2025 | 76,25 | 77,25 | 75,25 | 75,75 | -1,30% | - |
| 24.02.2025 | 77,75 | 78,25 | 76,50 | 76,75 | -1,29% | - |
| 21.02.2025 | 79,50 | 81,00 | 77,25 | 77,75 | -2,51% | - |
| 20.02.2025 | 79,50 | 80,25 | 78,75 | 79,75 | 0,00% | - |
| 19.02.2025 | 79,75 | 80,25 | 78,25 | 79,75 | 0,00% | - |
| 18.02.2025 | 79,50 | 80,25 | 78,75 | 79,75 | 0,31% | - |
| 17.02.2025 | 79,00 | 79,75 | 79,00 | 79,50 | 0,32% | - |
| 14.02.2025 | 79,50 | 79,75 | 78,75 | 79,25 | 0,00% | - |
| 13.02.2025 | 78,50 | 79,75 | 78,50 | 79,25 | 0,63% | - |
| 12.02.2025 | 79,00 | 79,25 | 77,75 | 78,75 | -0,63% | - |
| 11.02.2025 | 78,50 | 79,75 | 78,25 | 79,25 | 0,00% | - |