75,172$
0,47%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 74,40 | 75,33 | 74,06 | 74,82 | 0,66% | 501.431,00 |
| 18.11.2025 | 74,39 | 75,21 | 73,62 | 74,33 | -0,12% | 936.661,00 |
| 17.11.2025 | 75,77 | 76,66 | 74,36 | 74,42 | -2,60% | 526.430,00 |
| 14.11.2025 | 77,01 | 78,00 | 76,23 | 76,41 | -1,85% | 796.640,00 |
| 13.11.2025 | 78,52 | 79,25 | 77,52 | 77,85 | -1,03% | 675.678,00 |
| 12.11.2025 | 79,72 | 79,84 | 78,47 | 78,66 | 0,59% | 844.185,00 |
| 11.11.2025 | 79,08 | 79,69 | 78,17 | 78,20 | -0,89% | 372.337,00 |
| 10.11.2025 | 78,39 | 79,71 | 78,39 | 78,90 | -0,11% | 501.505,00 |
| 07.11.2025 | 77,22 | 79,20 | 76,89 | 78,99 | 1,33% | 605.371,00 |
| 06.11.2025 | 77,97 | 79,84 | 77,25 | 77,95 | -0,65% | 687.529,00 |
| 05.11.2025 | 76,46 | 78,77 | 76,45 | 78,46 | 2,84% | 613.965,00 |
| 04.11.2025 | 77,21 | 77,21 | 75,47 | 76,29 | -2,13% | 686.887,00 |
| 03.11.2025 | 78,51 | 78,53 | 76,83 | 77,95 | -0,71% | 664.818,00 |
| 31.10.2025 | 78,90 | 79,30 | 77,63 | 78,51 | -0,22% | 789.606,00 |
| 30.10.2025 | 79,22 | 80,16 | 78,36 | 78,68 | -0,72% | 729.646,00 |
| 29.10.2025 | 83,00 | 84,43 | 78,19 | 79,25 | 2,63% | 1.411.091,00 |
| 28.10.2025 | 77,39 | 77,77 | 76,77 | 77,22 | -0,10% | 1.027.020,00 |
| 27.10.2025 | 78,56 | 79,11 | 77,22 | 77,30 | -1,05% | 609.772,00 |
| 24.10.2025 | 78,43 | 78,65 | 77,80 | 78,12 | 0,92% | 390.254,00 |
| 23.10.2025 | 76,29 | 77,44 | 76,29 | 77,41 | 2,05% | 447.454,00 |
| 22.10.2025 | 76,33 | 77,39 | 75,78 | 75,85 | -1,88% | 459.668,00 |
| 21.10.2025 | 74,49 | 77,64 | 74,49 | 77,30 | 2,93% | 529.176,00 |
| 20.10.2025 | 73,87 | 75,42 | 73,87 | 75,10 | 2,71% | 430.985,00 |
| 17.10.2025 | 73,84 | 74,32 | 72,80 | 73,12 | -1,25% | - |
| 16.10.2025 | 75,04 | 75,11 | 73,62 | 74,04 | -0,88% | 432.339,00 |
| 15.10.2025 | 75,05 | 75,64 | 73,94 | 74,70 | 0,57% | 375.152,00 |
| 14.10.2025 | 71,39 | 74,87 | 71,39 | 74,28 | 2,38% | 337.564,00 |
| 13.10.2025 | 72,05 | 72,79 | 71,57 | 72,55 | 2,49% | 491.231,00 |
| 10.10.2025 | 74,68 | 74,88 | 70,57 | 70,79 | -4,75% | 637.426,00 |
| 09.10.2025 | 76,12 | 76,12 | 73,96 | 74,32 | -2,03% | 412.455,00 |
| 08.10.2025 | 76,10 | 76,76 | 75,53 | 75,86 | 0,04% | 501.751,00 |
| 07.10.2025 | 77,09 | 77,09 | 75,18 | 75,83 | -1,21% | 421.973,00 |
| 06.10.2025 | 76,80 | 77,35 | 76,09 | 76,76 | 0,29% | 253.718,00 |
| 03.10.2025 | 76,26 | 77,14 | 76,02 | 76,54 | 0,72% | 416.637,00 |
| 02.10.2025 | 75,24 | 76,33 | 74,99 | 75,99 | 1,17% | 582.024,00 |
| 01.10.2025 | 74,60 | 75,44 | 74,58 | 75,11 | -0,09% | 427.425,00 |
| 30.09.2025 | 75,33 | 75,55 | 74,11 | 75,18 | -0,07% | 448.763,00 |
| 29.09.2025 | 76,25 | 76,25 | 74,88 | 75,23 | -0,42% | 328.434,00 |
| 26.09.2025 | 74,62 | 75,73 | 74,43 | 75,55 | 1,82% | 469.212,00 |
| 25.09.2025 | 74,43 | 75,19 | 74,11 | 74,20 | -1,94% | 626.314,00 |
| 24.09.2025 | 76,71 | 77,30 | 75,53 | 75,67 | -1,41% | 938.920,00 |
| 23.09.2025 | 77,69 | 78,50 | 76,71 | 76,75 | -0,12% | 1.006.576,00 |
| 22.09.2025 | 77,14 | 77,41 | 76,23 | 76,84 | -0,85% | 592.530,00 |
| 19.09.2025 | 79,31 | 79,31 | 77,40 | 77,50 | -2,01% | 768.536,00 |
| 18.09.2025 | 77,79 | 79,48 | 77,52 | 79,09 | 2,57% | 520.974,00 |
| 17.09.2025 | 78,07 | 79,78 | 76,53 | 77,11 | -1,03% | 1.208.544,00 |
| 16.09.2025 | 77,58 | 78,11 | 76,78 | 77,91 | 0,68% | 797.125,00 |
| 15.09.2025 | 77,25 | 78,30 | 76,79 | 77,38 | -0,17% | 953.883,00 |
| 12.09.2025 | 78,94 | 79,28 | 77,30 | 77,51 | -2,08% | 512.614,00 |
| 11.09.2025 | 76,72 | 79,24 | 76,65 | 79,16 | 3,61% | 958.720,00 |
| 10.09.2025 | 75,97 | 76,91 | 75,77 | 76,40 | 0,34% | 964.644,00 |
| 09.09.2025 | 76,80 | 77,01 | 75,50 | 76,14 | -1,31% | 834.118,00 |
| 08.09.2025 | 77,78 | 77,78 | 76,34 | 77,15 | -0,81% | 409.765,00 |
| 05.09.2025 | 77,81 | 79,07 | 77,20 | 77,78 | 0,46% | 626.956,00 |
| 04.09.2025 | 75,42 | 77,42 | 74,70 | 77,42 | 3,06% | 747.290,00 |
| 03.09.2025 | 76,31 | 76,86 | 74,78 | 75,12 | -1,79% | 548.004,00 |
| 02.09.2025 | 76,20 | 76,75 | 75,58 | 76,49 | -0,96% | 590.790,00 |
| 29.08.2025 | 78,08 | 78,28 | 76,92 | 77,23 | -1,25% | 620.880,00 |
| 28.08.2025 | 79,44 | 79,44 | 77,88 | 78,21 | -1,01% | 509.695,00 |
| 27.08.2025 | 78,18 | 79,58 | 78,18 | 79,01 | 0,06% | 805.352,00 |
| 26.08.2025 | 79,15 | 79,78 | 78,79 | 78,96 | -0,37% | 586.896,00 |
| 25.08.2025 | 78,80 | 79,58 | 78,80 | 79,25 | 0,33% | 1.129.627,00 |
| 22.08.2025 | 75,95 | 79,79 | 75,64 | 78,99 | 4,87% | 811.288,00 |
| 21.08.2025 | 75,66 | 75,79 | 74,99 | 75,32 | -0,71% | 501.308,00 |
| 20.08.2025 | 76,56 | 76,62 | 75,76 | 75,86 | -1,33% | 527.416,00 |
| 19.08.2025 | 76,66 | 77,79 | 76,01 | 76,88 | 0,25% | 363.652,00 |
| 18.08.2025 | 76,03 | 76,93 | 75,71 | 76,69 | 0,91% | 475.139,00 |
| 15.08.2025 | 77,26 | 77,52 | 75,79 | 76,00 | -1,40% | 867.218,00 |
| 14.08.2025 | 78,70 | 78,89 | 76,09 | 77,08 | -4,12% | 964.212,00 |
| 13.08.2025 | 77,48 | 80,41 | 76,87 | 80,39 | 4,52% | 642.980,00 |
| 12.08.2025 | 74,85 | 77,00 | 74,57 | 76,91 | 3,72% | 364.491,00 |
| 11.08.2025 | 74,75 | 74,75 | 73,55 | 74,15 | -0,32% | 432.001,00 |
| 08.08.2025 | 74,12 | 74,83 | 73,41 | 74,39 | 0,65% | 321.433,00 |
| 07.08.2025 | 74,51 | 74,83 | 73,16 | 73,91 | 0,46% | 446.110,00 |
| 06.08.2025 | 74,83 | 74,87 | 73,02 | 73,57 | -1,45% | 550.969,00 |
| 05.08.2025 | 74,58 | 74,95 | 73,16 | 74,65 | 0,96% | 606.866,00 |
| 04.08.2025 | 74,02 | 74,44 | 73,19 | 73,94 | 0,60% | 587.126,00 |
| 01.08.2025 | 74,50 | 75,16 | 72,41 | 73,50 | -3,40% | 1.003.143,00 |
| 31.07.2025 | 74,21 | 76,82 | 73,79 | 76,09 | 1,77% | 1.561.847,00 |
| 30.07.2025 | 77,01 | 77,50 | 71,73 | 74,77 | -7,67% | 3.291.482,00 |
| 29.07.2025 | 82,03 | 82,37 | 80,22 | 80,98 | -0,87% | 762.915,00 |
| 28.07.2025 | 81,67 | 82,05 | 81,22 | 81,69 | 0,04% | 384.633,00 |
| 25.07.2025 | 80,95 | 81,75 | 79,88 | 81,66 | 1,11% | 373.194,00 |
| 24.07.2025 | 80,71 | 80,97 | 79,91 | 80,76 | -0,28% | 392.195,00 |
| 23.07.2025 | 80,82 | 81,18 | 80,42 | 80,99 | 1,21% | 573.091,00 |
| 22.07.2025 | 78,50 | 80,39 | 78,20 | 80,02 | 1,77% | 554.715,00 |
| 21.07.2025 | 79,88 | 80,11 | 78,50 | 78,63 | -0,67% | 617.560,00 |
| 18.07.2025 | 79,55 | 79,90 | 78,34 | 79,16 | 0,04% | 634.982,00 |
| 17.07.2025 | 76,70 | 79,36 | 76,70 | 79,13 | 3,20% | 626.682,00 |
| 16.07.2025 | 76,41 | 76,90 | 75,21 | 76,68 | 0,46% | 290.167,00 |
| 15.07.2025 | 77,89 | 78,20 | 76,30 | 76,33 | -1,25% | 404.155,00 |
| 14.07.2025 | 77,63 | 77,81 | 76,66 | 77,30 | -0,99% | 514.954,00 |
| 11.07.2025 | 77,77 | 78,43 | 77,24 | 78,07 | -0,64% | 317.139,00 |
| 10.07.2025 | 78,01 | 80,07 | 77,46 | 78,57 | 1,15% | 705.450,00 |
| 09.07.2025 | 77,57 | 78,46 | 76,72 | 77,68 | 0,96% | 510.063,00 |
| 08.07.2025 | 75,89 | 77,82 | 75,64 | 76,94 | 1,88% | 678.130,00 |
| 07.07.2025 | 75,62 | 76,78 | 75,21 | 75,52 | -1,50% | 623.213,00 |
| 03.07.2025 | 77,15 | 77,73 | 76,28 | 76,67 | -0,07% | 370.956,00 |
| 02.07.2025 | 75,81 | 76,96 | 74,98 | 76,72 | 1,70% | 633.522,00 |
| 01.07.2025 | 72,46 | 77,18 | 72,46 | 75,44 | 3,98% | 791.845,00 |