10,568$
-1,09%
Echtzeit-Aktienkurs Titan International
Bid:
Ask:
Aktienkurse zur Titan International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,70 | 10,94 | 10,59 | 10,72 | -1,29% | 396.695,00 |
| 02.07.2025 | 10,46 | 10,86 | 10,32 | 10,86 | 3,72% | 696.922,00 |
| 01.07.2025 | 10,13 | 10,54 | 9,94 | 10,47 | 1,95% | 755.544,00 |
| 30.06.2025 | 10,47 | 10,47 | 10,19 | 10,27 | -1,53% | 648.013,00 |
| 27.06.2025 | 10,68 | 10,72 | 10,14 | 10,43 | 0,10% | 1.371.955,00 |
| 26.06.2025 | 9,55 | 10,57 | 9,55 | 10,42 | 13,02% | 1.838.479,00 |
| 25.06.2025 | 9,07 | 9,27 | 8,94 | 9,22 | 1,65% | 345.895,00 |
| 24.06.2025 | 9,01 | 9,08 | 8,82 | 9,07 | 1,23% | 506.204,00 |
| 23.06.2025 | 9,13 | 9,13 | 8,58 | 8,96 | -2,71% | 658.990,00 |
| 20.06.2025 | 9,28 | 9,52 | 9,13 | 9,21 | 1,66% | 1.134.349,00 |
| 18.06.2025 | 9,03 | 9,25 | 8,93 | 9,06 | 0,33% | 298.040,00 |
| 17.06.2025 | 8,90 | 9,19 | 8,90 | 9,03 | -0,77% | 375.798,00 |
| 16.06.2025 | 8,98 | 9,22 | 8,88 | 9,10 | 2,94% | 383.720,00 |
| 13.06.2025 | 8,85 | 8,98 | 8,73 | 8,84 | -2,75% | 358.706,00 |
| 12.06.2025 | 9,05 | 9,21 | 8,92 | 9,09 | -0,44% | 365.790,00 |
| 11.06.2025 | 9,33 | 9,47 | 9,12 | 9,13 | -1,51% | 459.664,00 |
| 10.06.2025 | 9,21 | 9,34 | 9,02 | 9,27 | -0,54% | 674.577,00 |
| 09.06.2025 | 8,36 | 9,44 | 8,32 | 9,32 | 14,92% | 1.202.147,00 |
| 06.06.2025 | 7,95 | 8,16 | 7,86 | 8,11 | 5,32% | 555.858,00 |
| 05.06.2025 | 7,49 | 7,76 | 7,48 | 7,70 | 1,72% | 506.556,00 |
| 04.06.2025 | 7,93 | 8,07 | 7,54 | 7,57 | -0,39% | 569.013,00 |
| 03.06.2025 | 7,32 | 7,65 | 7,25 | 7,60 | 4,83% | 542.442,00 |
| 02.06.2025 | 7,24 | 7,32 | 7,04 | 7,25 | 0,14% | 749.435,00 |
| 30.05.2025 | 7,30 | 7,44 | 7,24 | 7,24 | -1,76% | 407.931,00 |
| 29.05.2025 | 7,45 | 7,45 | 7,22 | 7,37 | 1,52% | 294.589,00 |
| 28.05.2025 | 7,25 | 7,34 | 7,15 | 7,26 | 0,14% | 293.897,00 |
| 27.05.2025 | 7,20 | 7,32 | 7,15 | 7,25 | 3,42% | 494.848,00 |
| 23.05.2025 | 6,83 | 7,05 | 6,83 | 7,01 | -0,43% | 419.565,00 |
| 22.05.2025 | 7,08 | 7,12 | 6,96 | 7,04 | -0,56% | 541.021,00 |
| 21.05.2025 | 7,26 | 7,26 | 6,98 | 7,08 | -4,07% | 433.121,00 |
| 20.05.2025 | 7,39 | 7,49 | 7,35 | 7,38 | -0,27% | 318.990,00 |
| 19.05.2025 | 7,38 | 7,46 | 7,32 | 7,40 | -1,33% | 341.189,00 |
| 16.05.2025 | 7,47 | 7,59 | 7,40 | 7,50 | 0,81% | 371.652,00 |
| 15.05.2025 | 7,67 | 7,69 | 7,41 | 7,44 | -1,85% | 404.307,00 |
| 14.05.2025 | 7,68 | 7,87 | 7,56 | 7,58 | -2,32% | 489.191,00 |
| 13.05.2025 | 7,70 | 7,89 | 7,63 | 7,76 | 1,97% | 350.608,00 |
| 12.05.2025 | 7,55 | 7,96 | 7,47 | 7,61 | 8,40% | 682.030,00 |
| 09.05.2025 | 6,93 | 7,11 | 6,90 | 7,02 | 1,89% | 392.366,00 |
| 08.05.2025 | 6,75 | 7,01 | 6,70 | 6,89 | 3,77% | 503.600,00 |
| 07.05.2025 | 6,92 | 6,95 | 6,60 | 6,64 | -2,92% | 518.115,00 |
| 06.05.2025 | 6,75 | 6,98 | 6,73 | 6,84 | -0,73% | 615.792,00 |
| 05.05.2025 | 6,95 | 7,22 | 6,81 | 6,89 | -1,71% | 727.305,00 |
| 02.05.2025 | 6,48 | 7,03 | 6,48 | 7,01 | 10,39% | 981.821,00 |
| 01.05.2025 | 6,74 | 6,74 | 6,03 | 6,35 | -13,61% | 1.865.857,00 |
| 30.04.2025 | 7,22 | 7,37 | 7,12 | 7,35 | 0,27% | 529.942,00 |
| 29.04.2025 | 7,35 | 7,44 | 7,21 | 7,33 | -0,68% | 509.826,00 |
| 28.04.2025 | 7,55 | 7,56 | 7,28 | 7,38 | -0,94% | 587.830,00 |
| 25.04.2025 | 7,54 | 7,65 | 7,32 | 7,45 | -1,72% | 438.251,00 |
| 24.04.2025 | 7,26 | 7,58 | 7,20 | 7,58 | 4,55% | 402.648,00 |
| 23.04.2025 | 7,08 | 7,39 | 7,08 | 7,25 | 5,84% | 616.345,00 |
| 22.04.2025 | 6,66 | 6,87 | 6,57 | 6,85 | 5,22% | 635.317,00 |
| 21.04.2025 | 6,80 | 6,80 | 6,41 | 6,51 | -4,82% | 664.685,00 |
| 17.04.2025 | 6,77 | 6,90 | 6,72 | 6,84 | 1,03% | 377.945,00 |
| 16.04.2025 | 6,69 | 6,86 | 6,62 | 6,77 | -0,59% | 504.350,00 |
| 15.04.2025 | 6,94 | 7,08 | 6,78 | 6,81 | -2,44% | 410.629,00 |
| 14.04.2025 | 7,24 | 7,28 | 6,88 | 6,98 | -2,10% | 540.661,00 |
| 11.04.2025 | 6,87 | 7,15 | 6,69 | 7,13 | 2,74% | 476.362,00 |
| 10.04.2025 | 6,84 | 6,94 | 6,40 | 6,94 | -3,07% | 804.664,00 |
| 09.04.2025 | 6,23 | 7,27 | 6,15 | 7,16 | 14,19% | 992.703,00 |
| 08.04.2025 | 6,99 | 7,00 | 6,16 | 6,27 | -6,14% | 778.861,00 |
| 07.04.2025 | 6,18 | 6,98 | 6,17 | 6,68 | 2,14% | 1.185.020,00 |
| 04.04.2025 | 6,73 | 6,73 | 5,93 | 6,54 | -6,30% | 1.430.261,00 |
| 03.04.2025 | 7,71 | 7,81 | 6,97 | 6,98 | -15,09% | 1.431.234,00 |
| 02.04.2025 | 7,98 | 8,27 | 7,89 | 8,22 | 0,98% | 514.891,00 |
| 01.04.2025 | 8,44 | 8,45 | 8,07 | 8,14 | -2,98% | 391.192,00 |
| 31.03.2025 | 8,30 | 8,52 | 8,26 | 8,39 | -2,21% | 385.523,00 |
| 28.03.2025 | 8,83 | 8,93 | 8,43 | 8,58 | -4,24% | 520.997,00 |
| 27.03.2025 | 9,12 | 9,12 | 8,81 | 8,96 | -0,78% | 358.236,00 |
| 26.03.2025 | 8,85 | 9,11 | 8,82 | 9,03 | 2,38% | 515.773,00 |
| 25.03.2025 | 8,90 | 9,14 | 8,76 | 8,82 | -0,90% | 671.772,00 |
| 24.03.2025 | 8,92 | 9,01 | 8,63 | 8,90 | 2,06% | 930.258,00 |
| 21.03.2025 | 8,80 | 8,95 | 8,31 | 8,72 | -3,22% | 4.818.207,00 |
| 20.03.2025 | 8,55 | 9,25 | 8,46 | 9,01 | 6,63% | 1.126.000,00 |
| 19.03.2025 | 8,23 | 8,51 | 8,20 | 8,45 | 2,80% | 585.517,00 |
| 18.03.2025 | 8,24 | 8,47 | 8,18 | 8,22 | -0,72% | 692.914,00 |
| 17.03.2025 | 8,19 | 8,44 | 8,09 | 8,28 | 0,73% | 719.776,00 |
| 14.03.2025 | 8,05 | 8,23 | 7,92 | 8,22 | 4,18% | 590.892,00 |
| 13.03.2025 | 8,08 | 8,36 | 7,89 | 7,89 | -3,55% | 585.667,00 |
| 12.03.2025 | 8,63 | 8,65 | 8,13 | 8,18 | -5,21% | 623.529,00 |
| 11.03.2025 | 8,83 | 8,91 | 8,58 | 8,63 | -2,49% | 687.872,00 |
| 10.03.2025 | 8,81 | 9,11 | 8,62 | 8,85 | -1,45% | 1.023.737,00 |
| 07.03.2025 | 8,59 | 9,11 | 8,54 | 8,98 | 3,94% | 1.035.242,00 |
| 06.03.2025 | 8,25 | 8,71 | 8,04 | 8,64 | 4,35% | 675.926,00 |
| 05.03.2025 | 7,70 | 8,32 | 7,67 | 8,28 | 9,52% | 1.049.998,00 |
| 04.03.2025 | 7,72 | 7,79 | 7,43 | 7,56 | -3,45% | 870.239,00 |
| 03.03.2025 | 8,74 | 8,74 | 7,81 | 7,83 | -8,10% | 948.516,00 |
| 28.02.2025 | 8,19 | 8,96 | 8,01 | 8,52 | 7,58% | 1.226.074,00 |
| 27.02.2025 | 9,33 | 9,60 | 7,63 | 7,92 | -9,28% | 2.305.675,00 |
| 26.02.2025 | 8,65 | 8,99 | 8,53 | 8,73 | 0,46% | 699.680,00 |
| 25.02.2025 | 8,63 | 8,80 | 8,46 | 8,69 | 0,93% | 1.060.433,00 |
| 24.02.2025 | 8,81 | 8,92 | 8,61 | 8,61 | -2,05% | 562.438,00 |
| 21.02.2025 | 9,40 | 9,47 | 8,76 | 8,79 | -4,66% | 646.188,00 |
| 20.02.2025 | 9,16 | 9,30 | 9,09 | 9,22 | 1,21% | 616.640,00 |
| 19.02.2025 | 9,00 | 9,14 | 8,83 | 9,11 | 0,22% | 733.973,00 |
| 18.02.2025 | 8,94 | 9,13 | 8,77 | 9,09 | 1,80% | 545.928,00 |
| 17.02.2025 | 8,93 | 8,93 | 8,92 | 8,93 | 0,78% | - |
| 14.02.2025 | 8,84 | 8,99 | 8,76 | 8,86 | 1,26% | 382.972,00 |
| 13.02.2025 | 8,87 | 9,00 | 8,69 | 8,75 | 0,00% | 396.342,00 |
| 12.02.2025 | 9,02 | 9,12 | 8,75 | 8,75 | -4,37% | 663.047,00 |
| 11.02.2025 | 8,74 | 9,24 | 8,74 | 9,15 | 2,46% | 491.802,00 |