50,575€
2,67%
Echtzeit-Aktienkurs Titan Cement International S.A.
Bid:
Ask:
Aktienkurse zur Titan Cement International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,57 | 46,02 | 45,00 | 45,80 | 0,73% | 84,00 |
| 04.05.2026 | 46,37 | 46,43 | 45,23 | 45,47 | -1,62% | 54,00 |
| 30.04.2026 | 45,35 | 46,50 | 45,19 | 46,22 | 1,18% | 400,00 |
| 29.04.2026 | 46,03 | 46,23 | 45,34 | 45,68 | -0,31% | 28,00 |
| 28.04.2026 | 46,33 | 46,44 | 45,30 | 45,82 | -1,29% | - |
| 27.04.2026 | 46,23 | 46,74 | 45,81 | 46,42 | -0,04% | 859,00 |
| 24.04.2026 | 46,25 | 46,92 | 46,13 | 46,44 | 0,56% | 112,00 |
| 23.04.2026 | 46,03 | 46,98 | 45,54 | 46,18 | -0,47% | 299,00 |
| 22.04.2026 | 46,75 | 46,99 | 46,10 | 46,40 | 0,37% | 540,00 |
| 21.04.2026 | 47,73 | 47,77 | 45,98 | 46,23 | -2,71% | 157,00 |
| 20.04.2026 | 47,90 | 48,65 | 46,56 | 47,52 | -2,06% | - |
| 17.04.2026 | 48,03 | 48,90 | 47,00 | 48,52 | 1,17% | - |
| 16.04.2026 | 48,55 | 48,55 | 47,44 | 47,96 | -0,70% | 992,00 |
| 15.04.2026 | 49,05 | 49,24 | 47,82 | 48,30 | -1,87% | 210,00 |
| 14.04.2026 | 48,49 | 50,08 | 48,23 | 49,22 | 1,23% | 14,00 |
| 13.04.2026 | 48,46 | 48,94 | 48,14 | 48,62 | -1,10% | - |
| 10.04.2026 | 48,95 | 49,86 | 48,25 | 49,16 | 0,41% | 17,00 |
| 09.04.2026 | 49,01 | 49,26 | 47,88 | 48,96 | -0,81% | - |
| 08.04.2026 | 48,81 | 49,66 | 48,13 | 49,36 | 5,65% | 87,00 |
| 07.04.2026 | 47,39 | 47,49 | 45,61 | 46,72 | -1,85% | 754,00 |
| 02.04.2026 | 45,90 | 47,60 | 45,80 | 47,60 | 1,06% | 1.317,00 |
| 01.04.2026 | 46,15 | 47,65 | 45,70 | 47,10 | 2,50% | 56,00 |
| 31.03.2026 | 43,85 | 46,05 | 43,40 | 45,95 | 6,24% | - |
| 30.03.2026 | 43,05 | 43,78 | 42,53 | 43,25 | 1,05% | 27,00 |
| 27.03.2026 | 45,55 | 45,55 | 42,80 | 42,80 | -5,52% | - |
| 26.03.2026 | 45,65 | 46,30 | 44,88 | 45,30 | -1,41% | 140,00 |
| 25.03.2026 | 46,15 | 46,48 | 45,53 | 45,95 | -0,54% | - |
| 24.03.2026 | 45,40 | 46,35 | 44,50 | 46,20 | 0,87% | - |
| 23.03.2026 | 43,68 | 46,15 | 42,60 | 45,80 | 3,27% | - |
| 20.03.2026 | 44,35 | 45,20 | 44,00 | 44,35 | -0,11% | - |
| 19.03.2026 | 45,40 | 45,40 | 43,20 | 44,40 | -0,34% | 1.142,00 |
| 18.03.2026 | 45,55 | 46,35 | 44,55 | 44,55 | -1,11% | 16,00 |
| 17.03.2026 | 43,65 | 45,30 | 43,33 | 45,05 | 2,27% | 284,00 |
| 16.03.2026 | 44,60 | 44,70 | 42,95 | 44,05 | -0,11% | 610,00 |
| 13.03.2026 | 45,40 | 45,60 | 44,10 | 44,10 | -2,86% | - |
| 12.03.2026 | 45,85 | 46,20 | 45,00 | 45,40 | -2,05% | 88,00 |
| 11.03.2026 | 46,50 | 46,70 | 45,58 | 46,35 | 0,00% | 85,00 |
| 10.03.2026 | 46,50 | 47,20 | 46,20 | 46,35 | -0,96% | 140,00 |
| 09.03.2026 | 45,63 | 47,10 | 43,93 | 46,80 | -1,06% | 90,00 |
| 06.03.2026 | 49,00 | 49,10 | 46,40 | 47,30 | -2,87% | 62,00 |
| 05.03.2026 | 48,90 | 49,88 | 48,10 | 48,70 | -1,32% | 173,00 |
| 04.03.2026 | 49,15 | 49,83 | 48,80 | 49,35 | -0,35% | - |
| 03.03.2026 | 51,25 | 51,45 | 48,28 | 49,53 | -4,58% | 2.025,00 |
| 02.03.2026 | 51,90 | 53,35 | 50,48 | 51,90 | -2,08% | 591,00 |
| 27.02.2026 | 52,95 | 53,95 | 52,60 | 53,00 | 0,00% | - |
| 26.02.2026 | 53,45 | 54,80 | 52,80 | 53,00 | -0,93% | 70,00 |
| 25.02.2026 | 53,55 | 54,30 | 53,20 | 53,50 | -0,19% | 30,00 |
| 24.02.2026 | 52,65 | 54,40 | 52,50 | 53,60 | 1,71% | - |
| 23.02.2026 | 52,45 | 53,40 | 52,40 | 52,70 | -0,38% | - |
| 20.02.2026 | 53,15 | 53,25 | 52,20 | 52,90 | -0,38% | 189,00 |
| 19.02.2026 | 53,25 | 53,35 | 52,25 | 53,10 | -0,38% | - |
| 18.02.2026 | 53,95 | 54,00 | 53,00 | 53,30 | -0,93% | - |
| 17.02.2026 | 54,45 | 54,90 | 52,65 | 53,80 | -1,65% | 215,00 |
| 16.02.2026 | 53,05 | 55,35 | 53,05 | 54,70 | 3,21% | 300,00 |
| 13.02.2026 | 56,25 | 56,55 | 52,90 | 53,00 | -5,36% | 258,00 |
| 12.02.2026 | 56,85 | 58,10 | 56,00 | 56,00 | -1,41% | 108,00 |
| 11.02.2026 | 55,75 | 57,15 | 55,40 | 56,80 | 1,97% | - |
| 10.02.2026 | 55,85 | 56,30 | 55,60 | 55,70 | -0,18% | 510,00 |
| 09.02.2026 | 54,85 | 56,15 | 54,65 | 55,80 | 1,64% | 230,00 |
| 06.02.2026 | 54,25 | 55,30 | 54,15 | 54,90 | 1,20% | 28,00 |
| 05.02.2026 | 54,25 | 54,95 | 53,90 | 54,25 | 0,09% | - |
| 04.02.2026 | 57,55 | 57,75 | 54,00 | 54,20 | -5,74% | 899,00 |
| 03.02.2026 | 56,75 | 57,60 | 56,45 | 57,50 | 1,59% | 470,00 |
| 02.02.2026 | 56,40 | 57,15 | 56,05 | 56,60 | -0,79% | 2.100,00 |
| 30.01.2026 | 58,35 | 59,05 | 56,80 | 57,05 | -2,48% | 154,00 |
| 29.01.2026 | 58,65 | 58,95 | 57,90 | 58,50 | 0,00% | - |
| 28.01.2026 | 57,25 | 58,60 | 56,95 | 58,50 | 2,99% | - |
| 27.01.2026 | 56,65 | 57,60 | 56,45 | 56,80 | 0,53% | 142,00 |
| 26.01.2026 | 54,75 | 57,10 | 54,75 | 56,50 | 3,10% | 196,00 |
| 23.01.2026 | 55,35 | 55,65 | 54,70 | 54,80 | -1,08% | 600,00 |
| 22.01.2026 | 54,45 | 55,70 | 54,05 | 55,40 | 1,47% | 240,00 |
| 21.01.2026 | 53,95 | 54,80 | 53,55 | 54,60 | 1,49% | 60,00 |
| 20.01.2026 | 54,55 | 54,85 | 53,60 | 53,80 | -1,82% | - |
| 19.01.2026 | 53,75 | 54,90 | 53,45 | 54,80 | 0,00% | 145,00 |
| 16.01.2026 | 55,15 | 55,35 | 53,90 | 54,80 | -0,45% | 286,00 |
| 15.01.2026 | 55,25 | 55,35 | 54,65 | 55,05 | 0,09% | 580,00 |
| 14.01.2026 | 55,15 | 55,75 | 54,70 | 55,00 | -0,18% | 331,00 |
| 13.01.2026 | 54,65 | 55,50 | 53,95 | 55,10 | 0,92% | 22,00 |
| 12.01.2026 | 54,25 | 54,65 | 53,85 | 54,60 | 0,55% | 590,00 |
| 09.01.2026 | 54,05 | 54,95 | 53,55 | 54,30 | 0,56% | 222,00 |
| 08.01.2026 | 53,25 | 54,00 | 52,95 | 54,00 | 1,31% | - |
| 07.01.2026 | 52,85 | 54,15 | 52,75 | 53,30 | 0,95% | 512,00 |
| 06.01.2026 | 53,55 | 53,55 | 52,35 | 52,80 | -1,12% | 158,00 |
| 05.01.2026 | 53,65 | 54,00 | 52,70 | 53,40 | -0,19% | 1.067,00 |
| 02.01.2026 | 52,55 | 53,90 | 52,55 | 53,50 | 0,94% | 108,00 |
| 30.12.2025 | 51,75 | 53,25 | 51,65 | 53,00 | 1,92% | 242,00 |
| 29.12.2025 | 50,05 | 52,25 | 49,88 | 52,00 | 3,33% | 12.238,00 |
| 23.12.2025 | 50,65 | 51,00 | 50,23 | 50,33 | -0,74% | 238,00 |
| 22.12.2025 | 48,90 | 50,85 | 48,90 | 50,70 | 3,68% | 536,00 |
| 19.12.2025 | 48,60 | 49,65 | 48,55 | 48,90 | 0,82% | 85,00 |
| 18.12.2025 | 47,30 | 49,13 | 47,30 | 48,50 | 2,75% | 655,00 |
| 17.12.2025 | 47,25 | 48,48 | 46,93 | 47,20 | -0,11% | 17,00 |
| 16.12.2025 | 46,35 | 47,40 | 46,18 | 47,25 | 1,50% | 34,00 |
| 15.12.2025 | 45,65 | 46,63 | 45,45 | 46,55 | 2,31% | 633,00 |
| 12.12.2025 | 46,05 | 46,20 | 45,40 | 45,50 | -1,09% | 160,00 |
| 11.12.2025 | 44,15 | 46,05 | 44,10 | 46,00 | 3,84% | 1.300,00 |
| 10.12.2025 | 44,65 | 44,85 | 43,98 | 44,30 | -0,78% | - |
| 09.12.2025 | 45,35 | 45,40 | 44,65 | 44,65 | -1,43% | 48,00 |
| 08.12.2025 | 44,45 | 45,48 | 44,08 | 45,30 | 1,80% | 14,00 |
| 05.12.2025 | 45,00 | 45,20 | 44,30 | 44,50 | -0,89% | 72,00 |