81,280$
-3,00%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 84,19 | 84,19 | 80,91 | 81,25 | -3,03% | 557.576,00 |
| 20.02.2025 | 83,16 | 84,26 | 82,43 | 83,79 | 0,72% | 465.199,00 |
| 19.02.2025 | 82,26 | 83,46 | 81,74 | 83,19 | -0,26% | 650.666,00 |
| 18.02.2025 | 82,50 | 83,92 | 82,26 | 83,41 | 0,31% | 735.711,00 |
| 14.02.2025 | 83,82 | 83,92 | 82,65 | 83,15 | 0,04% | 670.970,00 |
| 13.02.2025 | 82,32 | 83,28 | 81,93 | 83,12 | 1,32% | 633.656,00 |
| 12.02.2025 | 81,34 | 82,12 | 80,81 | 82,04 | -0,09% | 557.284,00 |
| 11.02.2025 | 80,71 | 82,68 | 80,71 | 82,11 | 0,71% | 762.181,00 |
| 10.02.2025 | 82,39 | 82,86 | 81,25 | 81,53 | -0,42% | 1.224.854,00 |
| 07.02.2025 | 81,35 | 82,16 | 80,14 | 81,87 | 0,73% | 836.765,00 |
| 06.02.2025 | 82,09 | 82,60 | 80,99 | 81,28 | -0,44% | 1.006.043,00 |
| 05.02.2025 | 77,00 | 82,51 | 77,00 | 81,64 | 3,46% | 1.256.436,00 |
| 04.02.2025 | 78,15 | 79,75 | 78,15 | 78,91 | 2,16% | 1.416.247,00 |
| 03.02.2025 | 78,08 | 78,96 | 76,50 | 77,24 | -3,77% | 1.007.144,00 |
| 31.01.2025 | 80,43 | 82,18 | 80,20 | 80,27 | 0,14% | 1.011.605,00 |
| 30.01.2025 | 77,56 | 80,26 | 77,56 | 80,16 | 3,79% | 795.901,00 |
| 29.01.2025 | 76,84 | 77,50 | 76,46 | 77,23 | 0,80% | 425.006,00 |
| 28.01.2025 | 77,94 | 77,94 | 76,16 | 76,62 | -0,67% | 272.359,00 |
| 27.01.2025 | 76,57 | 77,56 | 75,92 | 77,14 | 0,56% | 537.020,00 |
| 24.01.2025 | 76,88 | 77,04 | 76,22 | 76,71 | -0,04% | 339.949,00 |
| 23.01.2025 | 76,60 | 76,94 | 76,09 | 76,74 | 0,51% | 320.173,00 |
| 22.01.2025 | 77,41 | 77,54 | 75,94 | 76,35 | -1,53% | 461.744,00 |
| 21.01.2025 | 77,69 | 78,84 | 77,45 | 77,54 | 1,12% | 494.952,00 |
| 17.01.2025 | 77,42 | 77,98 | 76,58 | 76,68 | -0,21% | 526.124,00 |
| 16.01.2025 | 76,21 | 77,18 | 76,02 | 76,84 | 0,93% | 512.936,00 |
| 15.01.2025 | 78,39 | 78,53 | 75,83 | 76,13 | -0,59% | 772.520,00 |
| 14.01.2025 | 74,83 | 76,67 | 74,80 | 76,58 | 3,22% | 693.845,00 |
| 13.01.2025 | 72,09 | 74,31 | 72,09 | 74,19 | 2,16% | 558.629,00 |
| 10.01.2025 | 72,90 | 73,48 | 71,63 | 72,62 | -1,80% | 628.991,00 |
| 08.01.2025 | 72,99 | 74,28 | 72,29 | 73,95 | 0,30% | 680.607,00 |
| 07.01.2025 | 74,04 | 75,16 | 73,01 | 73,73 | -0,04% | 912.160,00 |
| 06.01.2025 | 72,50 | 74,45 | 72,16 | 73,76 | 3,10% | 778.238,00 |
| 03.01.2025 | 69,81 | 71,66 | 69,35 | 71,54 | 2,42% | 572.656,00 |
| 02.01.2025 | 71,84 | 72,22 | 69,77 | 69,85 | -2,13% | 536.583,00 |
| 31.12.2024 | 71,00 | 71,62 | 70,65 | 71,37 | 0,69% | 401.127,00 |
| 30.12.2024 | 71,13 | 71,54 | 70,00 | 70,88 | -0,84% | 391.132,00 |
| 27.12.2024 | 71,70 | 72,40 | 71,08 | 71,48 | -0,76% | 176.172,00 |
| 26.12.2024 | 71,53 | 72,20 | 71,33 | 72,03 | 0,28% | 181.875,00 |
| 24.12.2024 | 71,28 | 72,00 | 71,16 | 71,83 | 0,31% | 110.936,00 |
| 23.12.2024 | 71,75 | 71,75 | 70,97 | 71,61 | -0,03% | 248.134,00 |
| 20.12.2024 | 70,27 | 72,82 | 70,20 | 71,63 | 1,23% | 1.409.564,00 |
| 19.12.2024 | 72,56 | 73,49 | 70,37 | 70,76 | -1,72% | 448.302,00 |
| 18.12.2024 | 75,24 | 75,53 | 71,70 | 72,00 | -3,68% | 481.311,00 |
| 17.12.2024 | 75,13 | 75,82 | 74,50 | 74,75 | -0,15% | 533.176,00 |
| 16.12.2024 | 75,34 | 75,95 | 74,82 | 74,86 | -0,85% | 481.047,00 |
| 13.12.2024 | 75,50 | 75,88 | 75,08 | 75,50 | -0,63% | 337.610,00 |
| 12.12.2024 | 76,77 | 76,97 | 75,66 | 75,98 | -1,71% | 341.279,00 |
| 11.12.2024 | 78,20 | 78,26 | 76,75 | 77,30 | -0,44% | 638.641,00 |
| 10.12.2024 | 77,92 | 78,53 | 76,92 | 77,64 | -1,07% | 492.177,00 |
| 09.12.2024 | 77,53 | 79,23 | 77,36 | 78,48 | 2,80% | 557.861,00 |
| 06.12.2024 | 77,46 | 77,56 | 75,63 | 76,34 | 0,30% | 728.664,00 |
| 05.12.2024 | 77,49 | 77,69 | 76,03 | 76,11 | -1,50% | 601.920,00 |
| 04.12.2024 | 77,43 | 77,79 | 76,40 | 77,27 | -0,45% | 625.971,00 |
| 03.12.2024 | 77,90 | 78,08 | 77,19 | 77,62 | -0,40% | 392.611,00 |
| 02.12.2024 | 77,35 | 78,19 | 77,13 | 77,93 | 0,62% | 303.109,00 |
| 29.11.2024 | 77,19 | 77,79 | 76,82 | 77,45 | 0,85% | 327.355,00 |
| 27.11.2024 | 76,91 | 77,62 | 76,60 | 76,80 | 0,33% | 278.056,00 |
| 26.11.2024 | 77,35 | 77,81 | 76,36 | 76,55 | -1,51% | 258.696,00 |
| 25.11.2024 | 76,87 | 78,63 | 76,69 | 77,72 | 2,32% | 490.554,00 |
| 22.11.2024 | 74,47 | 76,05 | 74,47 | 75,96 | 0,92% | 712.212,00 |
| 21.11.2024 | 74,46 | 75,54 | 74,05 | 75,27 | 1,80% | 59.095,00 |
| 20.11.2024 | 73,64 | 74,21 | 73,33 | 73,94 | 0,60% | 377.024,00 |
| 19.11.2024 | 74,36 | 74,36 | 73,15 | 73,50 | -1,72% | 487.110,00 |
| 18.11.2024 | 75,52 | 75,81 | 74,61 | 74,79 | -1,06% | 475.851,00 |
| 15.11.2024 | 75,59 | 75,73 | 74,22 | 75,59 | 0,84% | 530.848,00 |
| 14.11.2024 | 74,56 | 75,09 | 74,07 | 74,96 | 0,62% | 786.795,00 |
| 13.11.2024 | 75,31 | 76,20 | 74,48 | 74,50 | -0,17% | 666.455,00 |
| 12.11.2024 | 76,08 | 76,16 | 74,61 | 74,63 | -2,47% | 489.373,00 |
| 11.11.2024 | 77,36 | 77,53 | 76,33 | 76,52 | -0,43% | 546.031,00 |
| 08.11.2024 | 76,63 | 77,30 | 76,00 | 76,85 | -0,19% | 679.690,00 |
| 07.11.2024 | 79,24 | 79,46 | 76,99 | 77,00 | -2,79% | 749.859,00 |
| 06.11.2024 | 74,98 | 80,37 | 74,98 | 79,21 | 9,10% | 1.851.190,00 |
| 05.11.2024 | 78,00 | 80,72 | 72,35 | 72,60 | -12,92% | 2.260.628,00 |
| 04.11.2024 | 82,90 | 84,58 | 82,90 | 83,37 | 0,26% | 599.502,00 |
| 01.11.2024 | 83,79 | 84,86 | 83,03 | 83,15 | 0,18% | 710.015,00 |
| 31.10.2024 | 84,06 | 84,86 | 83,00 | 83,00 | -1,53% | 380.720,00 |
| 30.10.2024 | 84,19 | 85,17 | 83,66 | 84,29 | -0,15% | 542.249,00 |
| 29.10.2024 | 85,22 | 85,22 | 84,15 | 84,42 | -1,73% | 432.007,00 |
| 28.10.2024 | 85,45 | 86,51 | 85,35 | 85,91 | 1,54% | 250.983,00 |
| 25.10.2024 | 85,33 | 85,49 | 84,27 | 84,61 | -0,11% | 241.990,00 |
| 24.10.2024 | 84,13 | 84,90 | 83,43 | 84,70 | 0,73% | 313.671,00 |
| 23.10.2024 | 84,28 | 84,69 | 83,90 | 84,09 | -0,40% | 309.695,00 |
| 22.10.2024 | 85,38 | 85,42 | 84,16 | 84,43 | -1,32% | 327.881,00 |
| 21.10.2024 | 86,68 | 86,88 | 85,37 | 85,56 | -1,76% | 356.712,00 |
| 18.10.2024 | 87,40 | 87,52 | 86,84 | 87,09 | -0,17% | 377.948,00 |
| 17.10.2024 | 86,58 | 87,29 | 86,12 | 87,24 | 0,73% | 409.043,00 |
| 16.10.2024 | 85,61 | 87,12 | 85,47 | 86,61 | 1,89% | 559.039,00 |
| 15.10.2024 | 84,53 | 86,18 | 84,43 | 85,00 | 0,41% | 599.328,00 |
| 14.10.2024 | 83,96 | 84,74 | 83,27 | 84,65 | 0,73% | 330.227,00 |
| 11.10.2024 | 82,17 | 84,28 | 82,17 | 84,04 | 2,64% | 479.839,00 |
| 10.10.2024 | 82,09 | 82,20 | 80,74 | 81,88 | -0,82% | 362.537,00 |
| 09.10.2024 | 81,29 | 83,12 | 81,29 | 82,56 | 1,51% | 498.584,00 |
| 08.10.2024 | 82,83 | 82,83 | 81,15 | 81,33 | -2,11% | 484.909,00 |
| 07.10.2024 | 83,17 | 83,98 | 82,45 | 83,08 | -0,98% | 287.744,00 |
| 04.10.2024 | 83,54 | 83,94 | 82,72 | 83,90 | 2,02% | 485.242,00 |
| 03.10.2024 | 82,12 | 82,68 | 81,84 | 82,24 | -0,70% | 313.244,00 |
| 02.10.2024 | 83,53 | 84,28 | 82,80 | 82,82 | -1,26% | 275.534,00 |
| 01.10.2024 | 84,29 | 84,44 | 82,62 | 83,88 | -0,49% | 339.853,00 |
| 30.09.2024 | 84,33 | 85,20 | 83,38 | 84,29 | -0,80% | 350.033,00 |
| 27.09.2024 | 85,46 | 86,92 | 83,95 | 84,97 | 0,21% | 609.633,00 |