93,770$
-0,27%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 93,79 | 94,79 | 93,76 | 93,77 | -0,27% | 6.185,00 |
| 26.01.2026 | 94,19 | 94,66 | 93,00 | 94,02 | 0,09% | 781.401,00 |
| 23.01.2026 | 94,75 | 94,91 | 92,59 | 93,94 | -0,70% | 820.633,00 |
| 22.01.2026 | 94,57 | 95,19 | 93,94 | 94,60 | 0,76% | 750.062,00 |
| 21.01.2026 | 91,37 | 94,68 | 90,97 | 93,89 | 3,57% | 909.586,00 |
| 20.01.2026 | 91,99 | 92,26 | 90,34 | 90,65 | -3,10% | 436.803,00 |
| 16.01.2026 | 93,36 | 94,10 | 92,71 | 93,55 | -0,19% | 449.217,00 |
| 15.01.2026 | 93,00 | 94,40 | 92,25 | 93,73 | 1,98% | 675.287,00 |
| 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 | 90,98 | 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% | 284.530,00 |
| 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% | 774.524,00 |
| 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 | 88,92 | 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 | 82,42 | 83,87 | 82,22 | 83,21 | 0,54% | 760.890,00 |
| 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 | 80,00 | 81,83 | 79,59 | 81,22 | 1,65% | 749.819,00 |
| 24.11.2025 | 77,56 | 80,09 | 77,00 | 79,90 | 3,12% | 794.457,00 |
| 21.11.2025 | 75,11 | 78,58 | 74,76 | 77,48 | 3,93% | 783.684,00 |
| 20.11.2025 | 75,74 | 76,60 | 74,00 | 74,55 | -0,36% | 534.160,00 |
| 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% | 936.605,00 |
| 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% | 675.578,00 |
| 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 | 77,22 | 79,20 | 76,89 | 78,99 | 1,33% | 605.371,00 |
| 06.11.2025 | 77,97 | 79,84 | 77,25 | 77,95 | -0,65% | 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 | 78,78 | 80,16 | 78,36 | 78,68 | -0,72% | 729.506,00 |
| 29.10.2025 | 81,63 | 84,43 | 78,19 | 79,25 | 2,63% | 1.411.090,00 |
| 28.10.2025 | 77,76 | 77,77 | 76,77 | 77,22 | -0,10% | 1.026.934,00 |
| 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 | 0,53% | 390.254,00 |
| 23.10.2025 | 76,41 | 78,00 | 76,41 | 77,71 | 2,45% | 446.887,00 |
| 22.10.2025 | 76,64 | 77,39 | 75,78 | 75,85 | -1,88% | 459.668,00 |
| 21.10.2025 | 74,94 | 77,64 | 74,49 | 77,30 | 2,93% | 529.176,00 |
| 20.10.2025 | 73,87 | 75,42 | 73,87 | 75,10 | 2,64% | 430.985,00 |
| 17.10.2025 | 73,68 | 74,22 | 72,71 | 73,17 | -1,18% | 438.083,00 |
| 16.10.2025 | 75,04 | 75,11 | 73,62 | 74,04 | -0,88% | 432.339,00 |
| 15.10.2025 | 74,14 | 75,64 | 73,94 | 74,70 | 0,57% | 374.951,00 |
| 14.10.2025 | 71,42 | 74,87 | 71,39 | 74,28 | 2,38% | 337.506,00 |
| 13.10.2025 | 71,92 | 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 | 75,92 | 76,12 | 73,96 | 74,32 | -2,03% | 412.455,00 |
| 08.10.2025 | 75,85 | 76,76 | 75,53 | 75,86 | 0,04% | 501.751,00 |
| 07.10.2025 | 76,98 | 77,09 | 75,18 | 75,83 | -1,21% | 420.262,00 |
| 06.10.2025 | 77,25 | 77,35 | 76,09 | 76,76 | 0,29% | 252.669,00 |
| 03.10.2025 | 76,06 | 77,14 | 76,06 | 76,54 | 0,72% | 31.526,00 |
| 02.10.2025 | 75,24 | 76,33 | 74,99 | 75,99 | 1,17% | 581.999,00 |
| 01.10.2025 | 74,79 | 75,44 | 74,58 | 75,11 | -0,09% | 427.421,00 |
| 30.09.2025 | 75,17 | 75,55 | 74,11 | 75,18 | -0,07% | 448.359,00 |
| 29.09.2025 | 76,00 | 76,25 | 74,88 | 75,23 | -0,42% | 326.181,00 |
| 26.09.2025 | 74,62 | 75,73 | 74,43 | 75,55 | 1,82% | 469.212,00 |
| 25.09.2025 | 75,13 | 75,19 | 74,11 | 74,20 | -1,94% | 626.278,00 |
| 24.09.2025 | 76,62 | 77,30 | 75,53 | 75,67 | -1,41% | 926.317,00 |
| 23.09.2025 | 77,09 | 78,50 | 76,71 | 76,75 | -0,12% | 1.005.587,00 |
| 22.09.2025 | 76,93 | 77,41 | 76,23 | 76,84 | -0,85% | 592.526,00 |
| 19.09.2025 | 79,31 | 79,31 | 77,40 | 77,50 | -2,01% | 768.536,00 |
| 18.09.2025 | 77,67 | 79,48 | 77,52 | 79,09 | 2,57% | 520.906,00 |
| 17.09.2025 | 78,00 | 79,78 | 76,53 | 77,11 | -1,03% | 1.208.544,00 |
| 16.09.2025 | 77,52 | 78,11 | 76,78 | 77,91 | 0,68% | 797.108,00 |
| 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 | 75,31 | 77,42 | 74,70 | 77,42 | 3,06% | 743.625,00 |