107,860$
3,79%
Echtzeit-Aktienkurs Timken Company (The)
Bid:
Ask:
Aktienkurse zur Timken Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 105,79 | 109,63 | 105,24 | 107,66 | 3,60% | 844.591,00 |
| 16.04.2026 | 103,60 | 104,86 | 102,43 | 103,92 | 0,18% | 557.885,00 |
| 15.04.2026 | 106,10 | 106,56 | 102,40 | 103,73 | -2,88% | 755.363,00 |
| 14.04.2026 | 107,37 | 107,84 | 105,98 | 106,81 | -0,08% | 639.877,00 |
| 13.04.2026 | 106,31 | 106,99 | 105,15 | 106,90 | 0,14% | 696.070,00 |
| 10.04.2026 | 107,72 | 107,72 | 106,36 | 106,75 | -0,16% | 498.007,00 |
| 09.04.2026 | 105,52 | 107,43 | 105,52 | 106,92 | 0,98% | 560.943,00 |
| 08.04.2026 | 103,22 | 106,90 | 103,22 | 105,88 | 6,77% | 762.906,00 |
| 07.04.2026 | 98,30 | 99,87 | 98,02 | 99,17 | 0,23% | 433.148,00 |
| 06.04.2026 | 98,56 | 99,03 | 97,42 | 98,94 | 0,02% | 566.685,00 |
| 02.04.2026 | 98,90 | 101,32 | 97,34 | 98,92 | -3,08% | 508.050,00 |
| 01.04.2026 | 101,28 | 103,12 | 101,10 | 102,06 | 1,48% | 888.726,00 |
| 31.03.2026 | 97,74 | 100,99 | 97,20 | 100,57 | 4,83% | 776.484,00 |
| 30.03.2026 | 98,88 | 98,88 | 95,28 | 95,94 | -1,66% | 695.367,00 |
| 27.03.2026 | 98,43 | 98,72 | 97,07 | 97,56 | -1,51% | 759.420,00 |
| 26.03.2026 | 98,82 | 101,09 | 98,42 | 99,06 | -2,79% | 606.714,00 |
| 25.03.2026 | 103,00 | 103,26 | 100,72 | 101,90 | 0,86% | 487.870,00 |
| 24.03.2026 | 98,20 | 102,29 | 97,73 | 101,03 | 2,06% | 651.462,00 |
| 23.03.2026 | 98,28 | 101,17 | 97,68 | 98,99 | 3,93% | 699.171,00 |
| 20.03.2026 | 97,80 | 97,97 | 94,18 | 95,25 | -2,25% | 1.015.274,00 |
| 19.03.2026 | 97,09 | 97,93 | 95,75 | 97,44 | -0,80% | 612.017,00 |
| 18.03.2026 | 98,29 | 100,04 | 98,03 | 98,23 | -0,37% | 493.717,00 |
| 17.03.2026 | 99,51 | 100,61 | 97,01 | 98,59 | -0,15% | 642.769,00 |
| 16.03.2026 | 98,65 | 99,45 | 98,31 | 98,74 | 1,23% | 721.636,00 |
| 13.03.2026 | 100,59 | 101,46 | 96,91 | 97,54 | -2,17% | 782.864,00 |
| 12.03.2026 | 101,70 | 102,29 | 99,31 | 99,70 | -3,51% | 517.484,00 |
| 11.03.2026 | 101,78 | 103,59 | 100,50 | 103,33 | 1,13% | 857.286,00 |
| 10.03.2026 | 100,60 | 104,58 | 99,94 | 102,18 | 1,59% | 781.744,00 |
| 09.03.2026 | 97,79 | 101,12 | 96,27 | 100,58 | 0,90% | 1.130.246,00 |
| 06.03.2026 | 100,60 | 100,86 | 97,53 | 99,68 | -3,27% | 1.474.431,00 |
| 05.03.2026 | 104,41 | 105,92 | 102,13 | 103,05 | -2,41% | 729.732,00 |
| 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 |