97,949$
-1,74%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 100,60 | 100,86 | 97,53 | 99,68 | -3,27% | 7,00 |
| 05.03.2026 | 104,10 | 105,92 | 102,13 | 103,05 | -2,41% | 7,00 |
| 04.03.2026 | 107,60 | 107,97 | 105,55 | 105,59 | -0,93% | 553.729,00 |
| 03.03.2026 | 106,27 | 107,52 | 104,52 | 106,58 | -3,10% | 980.695,00 |
| 02.03.2026 | 106,53 | 110,98 | 104,53 | 109,99 | 1,49% | 1.264.599,00 |
| 27.02.2026 | 108,68 | 108,68 | 106,65 | 108,38 | -1,37% | 937.245,00 |
| 26.02.2026 | 108,26 | 110,21 | 106,52 | 109,88 | 2,03% | 591.139,00 |
| 25.02.2026 | 110,22 | 110,22 | 106,02 | 107,69 | -1,67% | 666.814,00 |
| 24.02.2026 | 107,45 | 110,51 | 107,45 | 109,52 | 1,57% | 666.317,00 |
| 23.02.2026 | 108,00 | 108,70 | 106,29 | 107,83 | -0,31% | 679.574,00 |
| 20.02.2026 | 106,57 | 108,98 | 105,70 | 108,16 | 0,98% | 564.841,00 |
| 19.02.2026 | 106,49 | 107,40 | 105,37 | 107,11 | -0,11% | 550.342,00 |
| 18.02.2026 | 106,14 | 108,70 | 105,87 | 107,23 | 1,60% | 999.953,00 |
| 17.02.2026 | 107,30 | 107,98 | 105,18 | 105,54 | -2,13% | 717.821,00 |
| 13.02.2026 | 107,24 | 108,58 | 105,72 | 107,84 | 0,46% | 748.887,00 |
| 12.02.2026 | 109,71 | 110,65 | 106,83 | 107,35 | -1,35% | 1.015.764,00 |
| 11.02.2026 | 110,19 | 111,39 | 108,27 | 108,82 | -0,54% | 887.810,00 |
| 10.02.2026 | 108,87 | 110,59 | 107,86 | 109,41 | 0,44% | 1.046.659,00 |
| 09.02.2026 | 107,37 | 109,43 | 105,36 | 108,93 | 2,73% | 951.673,00 |
| 06.02.2026 | 103,25 | 106,99 | 101,67 | 106,04 | 3,81% | 1.410.714,00 |
| 05.02.2026 | 99,29 | 102,34 | 98,50 | 102,15 | 3,19% | 1.979.514,00 |
| 04.02.2026 | 95,12 | 101,43 | 95,00 | 98,99 | 2,96% | 2.550.642,00 |
| 03.02.2026 | 95,21 | 97,32 | 94,42 | 96,14 | 1,21% | 942.106,00 |
| 02.02.2026 | 92,90 | 95,31 | 92,60 | 94,99 | 1,93% | 745.497,00 |
| 30.01.2026 | 93,13 | 93,89 | 91,91 | 93,19 | -1,02% | 999.621,00 |
| 29.01.2026 | 94,21 | 94,88 | 92,15 | 94,15 | 0,80% | 671.840,00 |
| 28.01.2026 | 93,71 | 94,66 | 92,55 | 93,40 | -0,52% | 824.028,00 |
| 27.01.2026 | 94,00 | 94,98 | 93,56 | 93,89 | -0,14% | 571.273,00 |
| 26.01.2026 | 94,40 | 94,66 | 93,00 | 94,02 | 0,09% | 781.403,00 |
| 23.01.2026 | 94,75 | 94,91 | 92,59 | 93,94 | -0,70% | 820.633,00 |
| 22.01.2026 | 94,63 | 95,19 | 93,94 | 94,60 | 0,76% | 753.111,00 |
| 21.01.2026 | 91,85 | 94,68 | 90,97 | 93,89 | 3,57% | 910.275,00 |
| 20.01.2026 | 91,99 | 92,26 | 90,34 | 90,65 | -2,39% | 441.275,00 |
| 19.01.2026 | 92,77 | 92,87 | 92,77 | 92,87 | -0,73% | - |
| 16.01.2026 | 93,36 | 94,10 | 92,71 | 93,55 | -0,19% | 449.217,00 |
| 15.01.2026 | 92,70 | 94,40 | 92,25 | 93,73 | 1,98% | 675.490,00 |
| 14.01.2026 | 91,95 | 92,40 | 91,15 | 91,91 | 0,25% | 674.953,00 |
| 13.01.2026 | 91,27 | 92,65 | 91,21 | 91,68 | 0,94% | 1.041.240,00 |
| 12.01.2026 | 90,72 | 91,35 | 90,13 | 90,83 | -0,37% | 581.815,00 |
| 09.01.2026 | 90,38 | 91,98 | 90,30 | 91,17 | 0,63% | 536.504,00 |
| 08.01.2026 | 87,74 | 91,04 | 87,17 | 90,60 | 2,90% | 679.778,00 |
| 07.01.2026 | 90,64 | 90,76 | 87,95 | 88,05 | -3,19% | 849.413,00 |
| 06.01.2026 | 87,76 | 91,00 | 87,64 | 90,95 | 2,95% | 649.038,00 |
| 05.01.2026 | 85,63 | 88,61 | 85,47 | 88,34 | 2,38% | 843.344,00 |
| 02.01.2026 | 84,95 | 86,35 | 84,20 | 86,29 | 2,57% | 638.129,00 |
| 31.12.2025 | 85,81 | 85,95 | 84,08 | 84,13 | -1,96% | 483.563,00 |
| 30.12.2025 | 86,37 | 86,67 | 85,73 | 85,81 | -0,60% | 349.900,00 |
| 29.12.2025 | 86,30 | 86,59 | 85,85 | 86,33 | -0,22% | 521.636,00 |
| 26.12.2025 | 86,47 | 86,55 | 85,55 | 86,52 | 0,58% | 284.522,00 |
| 24.12.2025 | 85,91 | 86,96 | 85,65 | 86,02 | -0,08% | 214.397,00 |
| 23.12.2025 | 86,59 | 86,62 | 85,91 | 86,09 | -0,29% | 500.819,00 |
| 22.12.2025 | 85,72 | 87,21 | 85,61 | 86,34 | 1,27% | 555.558,00 |
| 19.12.2025 | 85,22 | 85,36 | 84,52 | 85,26 | 0,40% | 773.059,00 |
| 18.12.2025 | 85,24 | 85,99 | 84,76 | 84,92 | 0,93% | 655.129,00 |
| 17.12.2025 | 85,15 | 86,80 | 83,76 | 84,14 | -1,90% | 689.681,00 |
| 16.12.2025 | 87,01 | 87,61 | 84,93 | 85,77 | -1,43% | 595.796,00 |
| 15.12.2025 | 87,79 | 87,79 | 86,36 | 87,01 | -0,42% | 720.374,00 |
| 12.12.2025 | 88,77 | 88,92 | 86,27 | 87,38 | -1,50% | 795.383,00 |
| 11.12.2025 | 87,60 | 89,21 | 87,19 | 88,71 | 1,35% | 735.022,00 |
| 10.12.2025 | 83,62 | 87,73 | 83,60 | 87,53 | 5,25% | 1.189.592,00 |
| 09.12.2025 | 82,62 | 84,38 | 82,62 | 83,16 | -0,34% | 822.828,00 |
| 08.12.2025 | 82,91 | 83,78 | 82,52 | 83,44 | 0,28% | 845.124,00 |
| 05.12.2025 | 82,78 | 83,87 | 82,22 | 83,21 | 0,54% | 760.885,00 |
| 04.12.2025 | 82,37 | 83,29 | 81,74 | 82,76 | 0,29% | 493.436,00 |
| 03.12.2025 | 79,92 | 82,85 | 79,92 | 82,52 | 3,38% | 767.531,00 |
| 02.12.2025 | 80,22 | 80,50 | 79,57 | 79,82 | -0,16% | 539.103,00 |
| 01.12.2025 | 80,83 | 82,01 | 79,75 | 79,95 | -1,77% | 946.216,00 |
| 28.11.2025 | 81,00 | 81,75 | 80,82 | 81,39 | 0,04% | 246.936,00 |
| 26.11.2025 | 80,88 | 82,10 | 80,39 | 81,36 | 0,17% | 298.722,00 |
| 25.11.2025 | 79,64 | 81,83 | 79,59 | 81,22 | 1,65% | 732.209,00 |
| 24.11.2025 | 77,56 | 80,09 | 77,00 | 79,90 | 3,12% | 794.457,00 |
| 21.11.2025 | 74,76 | 78,58 | 74,76 | 77,48 | 3,93% | 783.587,00 |
| 20.11.2025 | 75,74 | 76,60 | 74,00 | 74,55 | -0,36% | 534.160,00 |
| 19.11.2025 | 74,29 | 75,33 | 74,06 | 74,82 | 0,66% | 501.431,00 |
| 18.11.2025 | 74,39 | 75,21 | 73,62 | 74,33 | -0,12% | 936.605,00 |
| 17.11.2025 | 75,77 | 76,66 | 74,36 | 74,42 | -2,60% | 526.430,00 |
| 14.11.2025 | 77,14 | 78,00 | 76,23 | 76,41 | -1,85% | 796.474,00 |
| 13.11.2025 | 78,52 | 79,25 | 77,52 | 77,85 | -1,03% | 675.578,00 |
| 12.11.2025 | 79,72 | 79,84 | 78,47 | 78,66 | 0,59% | 843.783,00 |
| 11.11.2025 | 78,91 | 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 | 77,31 | 79,20 | 76,89 | 78,99 | 1,33% | 604.767,00 |
| 06.11.2025 | 77,97 | 79,84 | 77,25 | 77,95 | -0,65% | 671.131,00 |
| 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% | 686.847,00 |
| 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 | 77,80 | 78,65 | 77,80 | 78,12 | 0,92% | 390.115,00 |
| 23.10.2025 | 76,29 | 77,44 | 76,29 | 77,41 | 2,05% | - |
| 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 |