71,890$
-0,11%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 71,40 | 72,16 | 70,32 | 71,95 | -0,03% | - |
| 28.03.2025 | 73,58 | 74,13 | 71,08 | 71,97 | -2,47% | 453.294,00 |
| 27.03.2025 | 75,08 | 75,15 | 73,15 | 73,79 | -2,50% | 588.529,00 |
| 26.03.2025 | 76,55 | 76,80 | 75,09 | 75,68 | -0,97% | 512.603,00 |
| 25.03.2025 | 76,87 | 77,23 | 75,39 | 76,42 | 0,21% | 861.870,00 |
| 24.03.2025 | 75,43 | 76,43 | 75,24 | 76,26 | 2,80% | 346.319,00 |
| 21.03.2025 | 73,83 | 74,42 | 73,02 | 74,18 | -0,68% | 1.086.280,00 |
| 20.03.2025 | 74,49 | 75,88 | 74,33 | 74,69 | -0,99% | 428.479,00 |
| 19.03.2025 | 74,60 | 76,04 | 74,60 | 75,44 | 1,11% | 575.921,00 |
| 18.03.2025 | 74,69 | 75,45 | 74,09 | 74,61 | -0,78% | 508.401,00 |
| 17.03.2025 | 74,72 | 75,53 | 74,33 | 75,20 | 0,93% | 360.651,00 |
| 14.03.2025 | 73,78 | 74,68 | 73,55 | 74,51 | 2,56% | 367.445,00 |
| 13.03.2025 | 73,10 | 73,76 | 71,98 | 72,65 | -1,10% | 493.117,00 |
| 12.03.2025 | 75,36 | 75,36 | 73,40 | 73,46 | -1,65% | 634.770,00 |
| 11.03.2025 | 75,20 | 75,78 | 73,70 | 74,69 | -0,09% | 555.689,00 |
| 10.03.2025 | 76,28 | 76,75 | 74,15 | 74,76 | -2,98% | 649.463,00 |
| 07.03.2025 | 75,91 | 77,65 | 75,54 | 77,06 | 0,69% | 506.377,00 |
| 06.03.2025 | 75,59 | 77,11 | 74,91 | 76,53 | 0,87% | 597.140,00 |
| 05.03.2025 | 75,24 | 76,11 | 74,31 | 75,87 | 1,66% | 553.968,00 |
| 04.03.2025 | 76,55 | 76,55 | 73,50 | 74,63 | -3,86% | 619.149,00 |
| 03.03.2025 | 81,37 | 81,59 | 77,28 | 77,63 | -4,16% | 747.193,00 |
| 28.02.2025 | 79,19 | 81,08 | 78,83 | 81,00 | 2,16% | 580.555,00 |
| 27.02.2025 | 79,92 | 80,59 | 79,16 | 79,29 | -1,09% | 431.321,00 |
| 26.02.2025 | 79,99 | 80,94 | 79,87 | 80,16 | 0,68% | 530.981,00 |
| 25.02.2025 | 79,90 | 80,77 | 78,82 | 79,62 | -0,59% | 497.268,00 |
| 24.02.2025 | 81,52 | 81,63 | 80,05 | 80,09 | -1,43% | 582.530,00 |
| 21.02.2025 | 84,19 | 84,19 | 80,91 | 81,25 | -3,03% | 557.576,00 |
| 20.02.2025 | 83,12 | 84,26 | 82,43 | 83,79 | 0,72% | 465.199,00 |
| 19.02.2025 | 82,26 | 83,46 | 81,74 | 83,19 | -0,26% | 650.711,00 |
| 18.02.2025 | 82,50 | 83,92 | 82,26 | 83,41 | 0,31% | 735.843,00 |
| 14.02.2025 | 83,82 | 83,92 | 82,65 | 83,15 | 0,04% | 670.970,00 |
| 13.02.2025 | 82,32 | 83,28 | 81,93 | 83,12 | 1,32% | 633.661,00 |
| 12.02.2025 | 81,34 | 82,12 | 80,81 | 82,04 | -0,09% | 557.314,00 |
| 11.02.2025 | 81,15 | 82,68 | 80,71 | 82,11 | 0,71% | 762.187,00 |
| 10.02.2025 | 82,21 | 82,86 | 81,25 | 81,53 | -0,42% | 1.224.900,00 |
| 07.02.2025 | 81,35 | 82,16 | 80,14 | 81,87 | 0,73% | 836.765,00 |
| 06.02.2025 | 82,19 | 82,60 | 80,99 | 81,28 | -0,44% | 1.006.043,00 |
| 05.02.2025 | 77,00 | 82,51 | 77,00 | 81,64 | 3,46% | 1.256.452,00 |
| 04.02.2025 | 78,57 | 79,75 | 78,15 | 78,91 | 2,16% | 1.416.557,00 |
| 03.02.2025 | 78,04 | 78,96 | 76,50 | 77,24 | -3,77% | 1.009.314,00 |
| 31.01.2025 | 80,43 | 82,18 | 80,20 | 80,27 | 0,14% | 1.011.605,00 |
| 30.01.2025 | 77,84 | 80,26 | 77,56 | 80,16 | 3,79% | 795.901,00 |
| 29.01.2025 | 76,66 | 77,50 | 76,46 | 77,23 | 0,80% | 425.935,00 |
| 28.01.2025 | 77,47 | 77,94 | 76,16 | 76,62 | -0,67% | 277.572,00 |
| 27.01.2025 | 76,57 | 77,56 | 75,92 | 77,14 | 0,56% | 537.642,00 |
| 24.01.2025 | 76,88 | 77,04 | 76,22 | 76,71 | -0,04% | 339.949,00 |
| 23.01.2025 | 76,40 | 76,94 | 76,09 | 76,74 | 0,51% | 320.173,00 |
| 22.01.2025 | 77,54 | 77,54 | 75,94 | 76,35 | -1,53% | 489.637,00 |
| 21.01.2025 | 77,69 | 78,84 | 77,45 | 77,54 | 1,12% | 494.954,00 |
| 17.01.2025 | 77,42 | 77,98 | 76,58 | 76,68 | -0,21% | 526.124,00 |
| 16.01.2025 | 76,45 | 77,18 | 76,02 | 76,84 | 0,93% | 512.937,00 |
| 15.01.2025 | 78,32 | 78,53 | 75,83 | 76,13 | -0,59% | 801.698,00 |
| 14.01.2025 | 74,82 | 76,67 | 74,80 | 76,58 | 3,22% | 693.845,00 |
| 13.01.2025 | 72,09 | 74,31 | 72,09 | 74,19 | 2,16% | 558.690,00 |
| 10.01.2025 | 72,90 | 73,48 | 71,63 | 72,62 | -1,80% | 628.991,00 |
| 08.01.2025 | 72,99 | 74,28 | 72,29 | 73,95 | 0,30% | 680.607,00 |
| 07.01.2025 | 73,97 | 75,16 | 73,01 | 73,73 | -0,04% | 912.470,00 |
| 06.01.2025 | 72,51 | 74,45 | 72,16 | 73,76 | 3,10% | 778.238,00 |
| 03.01.2025 | 69,81 | 71,66 | 69,35 | 71,54 | 2,42% | 572.656,00 |
| 02.01.2025 | 71,84 | 72,22 | 69,77 | 69,85 | -2,13% | 536.589,00 |
| 31.12.2024 | 71,00 | 71,62 | 70,65 | 71,37 | 0,69% | 401.127,00 |
| 30.12.2024 | 71,11 | 71,54 | 70,00 | 70,88 | -0,84% | 413.784,00 |
| 27.12.2024 | 71,70 | 72,40 | 71,08 | 71,48 | -0,76% | 176.172,00 |
| 26.12.2024 | 71,53 | 72,20 | 71,33 | 72,03 | 0,28% | 181.875,00 |
| 24.12.2024 | 71,28 | 72,00 | 71,16 | 71,83 | 0,31% | 110.936,00 |
| 23.12.2024 | 71,75 | 71,75 | 70,97 | 71,61 | -0,03% | 248.135,00 |
| 20.12.2024 | 70,27 | 72,82 | 70,20 | 71,63 | 1,23% | 1.409.564,00 |
| 19.12.2024 | 72,56 | 73,49 | 70,37 | 70,76 | -1,72% | 463.261,00 |
| 18.12.2024 | 75,00 | 75,53 | 71,70 | 72,00 | -3,68% | 482.252,00 |
| 17.12.2024 | 75,13 | 75,82 | 74,50 | 74,75 | -0,15% | 533.176,00 |
| 16.12.2024 | 75,34 | 75,95 | 74,82 | 74,86 | -0,85% | 481.170,00 |
| 13.12.2024 | 75,50 | 75,88 | 75,08 | 75,50 | -0,63% | 337.610,00 |
| 12.12.2024 | 76,97 | 76,97 | 75,66 | 75,98 | -1,71% | 381.133,00 |
| 11.12.2024 | 78,06 | 78,26 | 76,75 | 77,30 | -0,44% | 678.141,00 |
| 10.12.2024 | 78,20 | 78,53 | 76,92 | 77,64 | -1,07% | 495.308,00 |
| 09.12.2024 | 77,79 | 79,23 | 77,36 | 78,48 | 2,80% | 557.862,00 |
| 06.12.2024 | 77,46 | 77,56 | 75,63 | 76,34 | 0,30% | 728.664,00 |
| 05.12.2024 | 77,51 | 77,69 | 76,03 | 76,11 | -1,50% | 628.454,00 |
| 04.12.2024 | 77,55 | 77,79 | 76,40 | 77,27 | -0,45% | 660.615,00 |
| 03.12.2024 | 78,01 | 78,08 | 77,19 | 77,62 | -0,40% | 392.611,00 |
| 02.12.2024 | 77,42 | 78,19 | 77,13 | 77,93 | 0,62% | 324.400,00 |
| 29.11.2024 | 77,19 | 77,79 | 76,82 | 77,45 | 0,85% | 327.355,00 |
| 27.11.2024 | 76,91 | 77,62 | 76,60 | 76,80 | 0,33% | 278.056,00 |
| 26.11.2024 | 77,19 | 77,81 | 76,36 | 76,55 | -1,51% | 258.792,00 |
| 25.11.2024 | 76,69 | 78,63 | 76,69 | 77,72 | 2,32% | 508.127,00 |
| 22.11.2024 | 74,47 | 76,05 | 74,47 | 75,96 | 0,98% | 712.212,00 |
| 21.11.2024 | 74,18 | 75,56 | 74,01 | 75,22 | 1,73% | 458.378,00 |
| 20.11.2024 | 73,64 | 74,21 | 73,33 | 73,94 | 0,60% | 377.025,00 |
| 19.11.2024 | 74,36 | 74,36 | 73,15 | 73,50 | -1,72% | 487.970,00 |
| 18.11.2024 | 75,50 | 75,81 | 74,61 | 74,79 | -1,06% | 476.276,00 |
| 15.11.2024 | 75,59 | 75,73 | 74,22 | 75,59 | 0,84% | 530.848,00 |
| 14.11.2024 | 74,40 | 75,09 | 74,07 | 74,96 | 0,62% | 787.540,00 |
| 13.11.2024 | 75,31 | 76,20 | 74,48 | 74,50 | -0,17% | 666.740,00 |
| 12.11.2024 | 76,08 | 76,16 | 74,61 | 74,63 | -2,47% | 489.561,00 |
| 11.11.2024 | 76,95 | 77,53 | 76,33 | 76,52 | -0,43% | 546.031,00 |
| 08.11.2024 | 76,63 | 77,30 | 76,00 | 76,85 | -0,19% | 679.690,00 |
| 07.11.2024 | 79,24 | 79,46 | 76,99 | 77,00 | -2,79% | 749.863,00 |
| 06.11.2024 | 74,98 | 80,37 | 74,98 | 79,21 | 9,10% | 1.851.197,00 |
| 05.11.2024 | 78,00 | 80,72 | 72,35 | 72,60 | -12,92% | 2.261.587,00 |
| 04.11.2024 | 82,90 | 84,58 | 82,90 | 83,37 | 0,26% | 599.957,00 |