71,560$
1,14%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 72,19 | 72,23 | 71,36 | 71,56 | 1,14% | 21.716,00 |
| 05.06.2025 | 70,80 | 71,29 | 70,16 | 70,75 | 0,23% | 381.590,00 |
| 04.06.2025 | 71,23 | 71,31 | 70,55 | 70,59 | 0,03% | 401.217,00 |
| 03.06.2025 | 69,27 | 70,98 | 68,59 | 70,57 | 2,31% | 710.575,00 |
| 02.06.2025 | 68,52 | 69,03 | 67,14 | 68,98 | 0,72% | 757.124,00 |
| 30.05.2025 | 69,31 | 69,62 | 68,19 | 68,49 | -1,74% | 567.287,00 |
| 29.05.2025 | 70,15 | 70,41 | 69,16 | 69,70 | 0,16% | 365.937,00 |
| 28.05.2025 | 71,23 | 71,23 | 69,46 | 69,59 | -1,74% | 374.481,00 |
| 27.05.2025 | 69,68 | 70,97 | 68,86 | 70,82 | 3,45% | 480.168,00 |
| 23.05.2025 | 67,66 | 68,72 | 67,49 | 68,46 | -1,23% | 375.851,00 |
| 22.05.2025 | 69,24 | 69,73 | 68,37 | 69,31 | -0,32% | 665.219,00 |
| 21.05.2025 | 71,57 | 72,18 | 69,51 | 69,53 | -4,08% | 627.608,00 |
| 20.05.2025 | 73,28 | 73,31 | 72,13 | 72,49 | -0,86% | 774.174,00 |
| 19.05.2025 | 72,66 | 73,43 | 72,22 | 73,12 | -0,76% | 491.972,00 |
| 16.05.2025 | 72,73 | 73,95 | 72,42 | 73,68 | 1,64% | 616.409,00 |
| 15.05.2025 | 72,32 | 72,73 | 72,08 | 72,49 | -0,15% | 496.731,00 |
| 14.05.2025 | 73,03 | 73,52 | 72,04 | 72,60 | -0,95% | 875.662,00 |
| 13.05.2025 | 72,95 | 73,63 | 72,73 | 73,30 | 0,67% | 503.109,00 |
| 12.05.2025 | 72,96 | 74,00 | 71,55 | 72,81 | 6,11% | 703.945,00 |
| 09.05.2025 | 68,95 | 69,08 | 68,16 | 68,62 | 0,28% | 504.627,00 |
| 08.05.2025 | 67,26 | 69,27 | 67,26 | 68,43 | 3,51% | 621.925,00 |
| 07.05.2025 | 66,84 | 67,49 | 65,85 | 66,11 | -0,24% | 561.023,00 |
| 06.05.2025 | 66,21 | 67,04 | 65,49 | 66,27 | -0,14% | 722.857,00 |
| 05.05.2025 | 65,54 | 67,69 | 65,54 | 66,36 | -0,29% | 873.211,00 |
| 02.05.2025 | 66,17 | 66,99 | 65,52 | 66,55 | 3,42% | 576.977,00 |
| 01.05.2025 | 64,54 | 65,78 | 64,01 | 64,35 | 0,16% | 900.063,00 |
| 30.04.2025 | 65,84 | 65,84 | 62,11 | 64,25 | -1,56% | 1.108.989,00 |
| 29.04.2025 | 65,33 | 65,88 | 64,83 | 65,27 | -0,03% | 810.928,00 |
| 28.04.2025 | 65,51 | 66,21 | 64,58 | 65,29 | 0,52% | 602.293,00 |
| 25.04.2025 | 64,49 | 65,07 | 64,21 | 64,95 | -0,06% | 376.169,00 |
| 24.04.2025 | 62,64 | 65,35 | 62,27 | 64,99 | 3,85% | 558.179,00 |
| 23.04.2025 | 63,59 | 65,38 | 62,43 | 62,58 | 1,48% | 704.871,00 |
| 22.04.2025 | 61,26 | 62,05 | 60,85 | 61,67 | 2,46% | 606.753,00 |
| 21.04.2025 | 60,56 | 60,62 | 59,22 | 60,19 | -2,00% | 495.469,00 |
| 17.04.2025 | 60,97 | 61,83 | 60,72 | 61,42 | 0,74% | 652.642,00 |
| 16.04.2025 | 61,56 | 61,95 | 60,32 | 60,97 | -1,74% | 575.967,00 |
| 15.04.2025 | 61,76 | 62,55 | 61,56 | 62,05 | 0,26% | 624.628,00 |
| 14.04.2025 | 62,57 | 62,68 | 60,73 | 61,89 | 0,67% | 622.156,00 |
| 11.04.2025 | 60,32 | 61,88 | 59,43 | 61,48 | 2,04% | 752.421,00 |
| 10.04.2025 | 61,47 | 61,73 | 58,69 | 60,25 | -5,28% | 1.077.958,00 |
| 09.04.2025 | 57,09 | 64,88 | 56,20 | 63,61 | 10,93% | 1.815.173,00 |
| 08.04.2025 | 61,20 | 61,52 | 56,52 | 57,34 | -2,96% | 1.024.790,00 |
| 07.04.2025 | 58,39 | 62,29 | 57,17 | 59,09 | -1,66% | 1.228.787,00 |
| 04.04.2025 | 60,98 | 61,83 | 58,26 | 60,09 | -5,24% | 1.855.816,00 |
| 03.04.2025 | 66,65 | 67,03 | 62,76 | 63,41 | -9,98% | 1.610.443,00 |
| 02.04.2025 | 67,12 | 70,63 | 67,06 | 70,44 | 2,47% | 893.295,00 |
| 01.04.2025 | 68,52 | 69,59 | 66,76 | 68,74 | -4,36% | 2.013.741,00 |
| 31.03.2025 | 71,30 | 72,47 | 70,18 | 71,87 | -0,14% | 525.569,00 |
| 28.03.2025 | 73,58 | 74,13 | 71,08 | 71,97 | -2,47% | 453.294,00 |
| 27.03.2025 | 75,08 | 75,15 | 73,15 | 73,79 | -2,50% | 588.528,00 |
| 26.03.2025 | 76,55 | 76,80 | 75,09 | 75,68 | -0,97% | 512.602,00 |
| 25.03.2025 | 76,87 | 77,23 | 75,39 | 76,42 | 0,21% | 861.870,00 |
| 24.03.2025 | 75,77 | 76,43 | 75,24 | 76,26 | 2,80% | 346.310,00 |
| 21.03.2025 | 73,83 | 74,42 | 73,02 | 74,18 | -0,68% | 1.086.280,00 |
| 20.03.2025 | 75,40 | 75,88 | 74,33 | 74,69 | -0,99% | 428.196,00 |
| 19.03.2025 | 74,91 | 76,04 | 74,60 | 75,44 | 1,11% | 575.827,00 |
| 18.03.2025 | 74,90 | 75,45 | 74,09 | 74,61 | -0,78% | 508.336,00 |
| 17.03.2025 | 74,72 | 75,53 | 74,33 | 75,20 | 0,93% | 360.651,00 |
| 14.03.2025 | 73,78 | 74,68 | 73,55 | 74,51 | 2,56% | 367.445,00 |
| 13.03.2025 | 73,50 | 73,76 | 71,98 | 72,65 | -1,10% | 492.533,00 |
| 12.03.2025 | 75,36 | 75,36 | 73,40 | 73,46 | -1,65% | 634.421,00 |
| 11.03.2025 | 75,11 | 75,78 | 73,70 | 74,69 | -0,09% | 555.674,00 |
| 10.03.2025 | 76,28 | 76,75 | 74,15 | 74,76 | -2,98% | 649.462,00 |
| 07.03.2025 | 75,91 | 77,65 | 75,54 | 77,06 | 0,69% | 506.377,00 |
| 06.03.2025 | 75,59 | 77,11 | 74,91 | 76,53 | 0,87% | 597.140,00 |
| 05.03.2025 | 75,23 | 76,11 | 74,31 | 75,87 | 1,66% | 553.733,00 |
| 04.03.2025 | 76,55 | 76,55 | 73,50 | 74,63 | -3,86% | 619.012,00 |
| 03.03.2025 | 81,04 | 81,59 | 77,28 | 77,63 | -4,16% | 747.080,00 |
| 28.02.2025 | 79,19 | 81,08 | 78,83 | 81,00 | 2,16% | 580.555,00 |
| 27.02.2025 | 79,80 | 80,59 | 79,16 | 79,29 | -1,09% | 431.311,00 |
| 26.02.2025 | 79,99 | 80,94 | 79,87 | 80,16 | 0,68% | 530.975,00 |
| 25.02.2025 | 79,50 | 80,77 | 78,82 | 79,62 | -0,59% | 497.268,00 |
| 24.02.2025 | 81,55 | 81,63 | 80,05 | 80,09 | -1,43% | 582.517,00 |
| 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 |