124,760$
3,03%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 120,50 | 123,93 | 120,50 | 123,16 | 1,71% | 669.068,00 |
| 03.09.2026 | 120,79 | 121,35 | 118,16 | 121,09 | 0,72% | 624.439,00 |
| 02.09.2026 | 119,67 | 120,77 | 118,27 | 120,23 | 0,96% | 839.309,00 |
| 01.09.2026 | 120,94 | 120,98 | 118,58 | 119,09 | -1,13% | 1.149.141,00 |
| 31.08.2026 | 120,85 | 121,57 | 119,07 | 120,45 | -0,31% | 1.101.858,00 |
| 28.08.2026 | 125,26 | 125,28 | 120,81 | 120,82 | -2,99% | 639.074,00 |
| 27.08.2026 | 125,75 | 126,24 | 123,92 | 124,54 | -1,28% | 706.237,00 |
| 26.08.2026 | 123,36 | 126,71 | 123,36 | 126,15 | 3,12% | 950.000,00 |
| 25.08.2026 | 125,15 | 125,38 | 121,75 | 122,33 | -0,32% | 612.229,00 |
| 24.08.2026 | 125,34 | 125,59 | 121,94 | 122,72 | -1,90% | 693.249,00 |
| 21.08.2026 | 125,91 | 126,98 | 124,14 | 125,10 | 0,47% | 612.855,00 |
| 20.08.2026 | 124,81 | 125,70 | 123,60 | 124,52 | -0,92% | 867.490,00 |
| 19.08.2026 | 130,17 | 130,24 | 124,29 | 125,67 | -2,71% | 1.203.437,00 |
| 18.08.2026 | 132,05 | 132,94 | 128,58 | 129,17 | -3,55% | 894.409,00 |
| 17.08.2026 | 133,50 | 134,96 | 132,35 | 133,93 | 0,32% | 627.312,00 |
| 14.08.2026 | 130,79 | 133,75 | 130,44 | 133,50 | 1,68% | 993.235,00 |
| 13.08.2026 | 130,76 | 131,79 | 129,15 | 131,30 | 0,81% | 1.164.042,00 |
| 12.08.2026 | 130,65 | 130,67 | 127,56 | 130,25 | 1,33% | 799.349,00 |
| 11.08.2026 | 127,07 | 130,13 | 127,01 | 128,54 | 1,56% | 855.461,00 |
| 10.08.2026 | 130,26 | 130,26 | 126,17 | 126,57 | -2,88% | 1.412.885,00 |
| 07.08.2026 | 129,62 | 130,50 | 128,90 | 130,33 | 1,31% | 779.451,00 |
| 06.08.2026 | 130,80 | 133,18 | 128,50 | 128,65 | -2,03% | 970.573,00 |
| 05.08.2026 | 132,01 | 133,42 | 128,00 | 131,32 | -0,54% | 1.915.817,00 |
| 04.08.2026 | 132,66 | 133,60 | 126,32 | 132,03 | -6,86% | 2.407.735,00 |
| 03.08.2026 | 136,89 | 142,17 | 136,89 | 141,75 | 3,05% | 1.133.355,00 |
| 31.07.2026 | 138,91 | 139,49 | 135,74 | 137,55 | 1,06% | 681.144,00 |
| 30.07.2026 | 135,21 | 137,76 | 134,09 | 136,11 | 2,94% | 718.219,00 |
| 29.07.2026 | 138,51 | 138,93 | 131,22 | 132,22 | -5,50% | 1.297.830,00 |
| 28.07.2026 | 139,91 | 141,63 | 138,60 | 139,92 | -0,84% | 1.006.064,00 |
| 27.07.2026 | 141,87 | 143,17 | 138,05 | 141,10 | -0,14% | 481.518,00 |
| 24.07.2026 | 141,65 | 142,88 | 140,36 | 141,30 | 0,29% | 643.158,00 |
| 23.07.2026 | 140,41 | 143,18 | 140,00 | 140,89 | -0,53% | 756.903,00 |
| 22.07.2026 | 138,62 | 142,03 | 137,71 | 141,64 | 1,82% | 803.439,00 |
| 21.07.2026 | 137,50 | 139,76 | 134,65 | 139,11 | 3,52% | 605.436,00 |
| 20.07.2026 | 139,37 | 139,48 | 133,36 | 134,38 | -2,47% | 625.365,00 |
| 17.07.2026 | 134,99 | 139,46 | 132,52 | 137,78 | 0,07% | 809.337,00 |
| 16.07.2026 | 137,68 | 141,28 | 135,95 | 137,69 | -1,28% | 918.547,00 |
| 15.07.2026 | 140,61 | 140,61 | 136,93 | 139,47 | -0,09% | 475.408,00 |
| 14.07.2026 | 141,09 | 142,51 | 137,62 | 139,60 | 0,91% | 598.856,00 |
| 13.07.2026 | 137,04 | 141,79 | 137,00 | 138,34 | 0,75% | 833.480,00 |
| 10.07.2026 | 137,84 | 140,27 | 137,03 | 137,31 | -0,45% | 748.889,00 |
| 09.07.2026 | 140,03 | 140,19 | 137,74 | 137,93 | 0,51% | 594.124,00 |
| 08.07.2026 | 136,91 | 137,55 | 134,74 | 137,23 | -0,60% | 913.668,00 |
| 07.07.2026 | 143,27 | 143,27 | 136,37 | 138,06 | -3,02% | 955.625,00 |
| 06.07.2026 | 141,76 | 142,48 | 139,11 | 142,36 | 2,30% | 958.986,00 |
| 02.07.2026 | 142,70 | 143,36 | 136,61 | 139,16 | -1,83% | 1.074.587,00 |
| 01.07.2026 | 145,46 | 145,60 | 140,95 | 141,75 | -2,46% | 1.286.162,00 |
| 30.06.2026 | 144,95 | 146,37 | 143,51 | 145,32 | 1,27% | 818.253,00 |
| 29.06.2026 | 140,17 | 143,50 | 139,54 | 143,50 | 1,61% | 790.949,00 |
| 26.06.2026 | 142,31 | 142,47 | 139,24 | 141,22 | -1,94% | 1.359.868,00 |
| 25.06.2026 | 141,00 | 145,61 | 141,00 | 144,01 | 4,36% | 780.310,00 |
| 24.06.2026 | 137,74 | 140,14 | 137,21 | 137,99 | 0,25% | 908.155,00 |
| 23.06.2026 | 138,50 | 140,16 | 134,00 | 137,64 | -3,05% | 1.164.521,00 |
| 22.06.2026 | 141,78 | 144,25 | 140,57 | 141,97 | -0,27% | 1.004.100,00 |
| 18.06.2026 | 141,61 | 142,80 | 140,25 | 142,36 | 2,12% | 1.650.904,00 |
| 17.06.2026 | 140,69 | 143,56 | 138,40 | 139,40 | -0,63% | 827.397,00 |
| 16.06.2026 | 140,00 | 142,12 | 139,96 | 140,28 | 0,83% | 926.063,00 |
| 15.06.2026 | 140,52 | 142,92 | 138,78 | 139,12 | 1,50% | 1.222.523,00 |
| 12.06.2026 | 138,73 | 139,21 | 135,87 | 137,06 | -0,25% | 930.530,00 |
| 11.06.2026 | 133,97 | 137,51 | 132,29 | 137,40 | 3,78% | 1.214.048,00 |
| 10.06.2026 | 136,55 | 139,77 | 132,24 | 132,39 | -3,43% | 1.132.803,00 |
| 09.06.2026 | 136,69 | 139,43 | 132,58 | 137,09 | 1,80% | 1.579.134,00 |
| 08.06.2026 | 133,24 | 136,59 | 132,05 | 134,67 | 2,15% | 1.451.237,00 |
| 05.06.2026 | 133,80 | 134,12 | 129,77 | 131,83 | -1,37% | 1.106.950,00 |
| 04.06.2026 | 131,82 | 134,00 | 130,60 | 133,66 | 1,40% | 733.820,00 |
| 03.06.2026 | 131,59 | 133,13 | 130,29 | 131,82 | -0,06% | 856.676,00 |
| 02.06.2026 | 127,92 | 132,38 | 127,92 | 131,90 | 4,24% | 1.133.651,00 |
| 01.06.2026 | 126,17 | 128,03 | 123,87 | 126,54 | -1,13% | 1.050.232,00 |
| 29.05.2026 | 126,63 | 128,61 | 126,07 | 127,98 | 0,95% | 1.000.438,00 |
| 28.05.2026 | 126,16 | 126,82 | 123,73 | 126,78 | -0,30% | 746.704,00 |
| 27.05.2026 | 127,00 | 128,31 | 126,41 | 127,16 | -0,20% | 991.264,00 |
| 26.05.2026 | 123,00 | 127,81 | 122,22 | 127,42 | 6,23% | 1.903.674,00 |
| 22.05.2026 | 120,32 | 121,00 | 118,72 | 119,95 | 0,86% | 1.011.379,00 |
| 21.05.2026 | 117,08 | 120,21 | 114,95 | 118,93 | 1,48% | 1.317.489,00 |
| 20.05.2026 | 110,38 | 118,35 | 110,26 | 117,20 | 7,17% | 1.940.291,00 |
| 19.05.2026 | 111,00 | 111,00 | 107,15 | 109,36 | -2,99% | 1.294.797,00 |
| 18.05.2026 | 114,88 | 115,63 | 111,78 | 112,73 | -1,54% | 973.439,00 |
| 15.05.2026 | 116,56 | 116,56 | 113,45 | 114,49 | -1,93% | 1.289.518,00 |
| 14.05.2026 | 117,48 | 118,14 | 115,64 | 116,74 | 0,86% | 764.261,00 |
| 13.05.2026 | 117,14 | 118,27 | 114,98 | 115,74 | -1,18% | 1.265.085,00 |
| 12.05.2026 | 116,81 | 117,17 | 114,01 | 117,12 | -0,23% | 712.814,00 |
| 11.05.2026 | 118,54 | 119,19 | 115,95 | 117,39 | -0,49% | 1.010.070,00 |
| 08.05.2026 | 117,25 | 118,40 | 115,19 | 117,97 | 1,40% | 831.504,00 |
| 07.05.2026 | 119,74 | 120,65 | 116,01 | 116,34 | -2,81% | 1.121.679,00 |
| 06.05.2026 | 117,98 | 123,67 | 113,00 | 119,70 | 9,19% | 2.211.472,00 |
| 05.05.2026 | 108,03 | 110,74 | 108,00 | 109,63 | 2,34% | 888.359,00 |
| 04.05.2026 | 108,34 | 109,12 | 105,49 | 107,12 | -1,72% | 1.309.406,00 |
| 01.05.2026 | 111,00 | 111,00 | 108,74 | 109,00 | -1,70% | 1.152.232,00 |
| 30.04.2026 | 107,46 | 111,64 | 107,29 | 110,89 | 4,09% | 1.164.383,00 |
| 29.04.2026 | 107,99 | 108,53 | 105,59 | 106,53 | -0,33% | 1.041.957,00 |
| 28.04.2026 | 108,51 | 108,95 | 106,22 | 106,88 | -1,67% | 653.004,00 |
| 27.04.2026 | 107,71 | 109,36 | 107,24 | 108,70 | 1,40% | 514.518,00 |
| 24.04.2026 | 108,66 | 109,29 | 106,69 | 107,20 | -1,38% | 472.167,00 |
| 23.04.2026 | 107,44 | 109,96 | 106,78 | 108,70 | 1,79% | 529.496,00 |
| 22.04.2026 | 109,41 | 109,43 | 106,10 | 106,79 | -1,80% | 701.410,00 |
| 21.04.2026 | 108,57 | 111,01 | 108,27 | 108,75 | 0,28% | 630.809,00 |
| 20.04.2026 | 107,38 | 108,93 | 107,38 | 108,45 | 0,73% | 828.665,00 |
| 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% | 753.446,00 |