75,105$
-0,10%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 74,60 | 75,44 | 74,58 | 75,11 | -0,09% | 427.425,00 |
| 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 |
| 03.09.2025 | 76,41 | 76,86 | 74,78 | 75,12 | -1,79% | 512.835,00 |
| 02.09.2025 | 76,20 | 76,75 | 75,58 | 76,49 | -0,96% | 562.426,00 |
| 29.08.2025 | 78,08 | 78,28 | 76,92 | 77,23 | -1,25% | 620.880,00 |
| 28.08.2025 | 79,37 | 79,44 | 77,88 | 78,21 | -1,01% | 501.742,00 |
| 27.08.2025 | 79,06 | 79,58 | 78,18 | 79,01 | 0,06% | 803.423,00 |
| 26.08.2025 | 79,78 | 79,78 | 78,79 | 78,96 | -0,37% | 572.579,00 |
| 25.08.2025 | 79,51 | 79,58 | 78,80 | 79,25 | 0,33% | 1.120.926,00 |
| 22.08.2025 | 75,95 | 79,79 | 75,64 | 78,99 | 4,87% | 811.288,00 |
| 21.08.2025 | 75,68 | 75,79 | 74,99 | 75,32 | -0,71% | 483.328,00 |
| 20.08.2025 | 76,62 | 76,62 | 75,76 | 75,86 | -1,33% | 527.416,00 |
| 19.08.2025 | 76,35 | 77,79 | 76,01 | 76,88 | 0,25% | 357.497,00 |
| 18.08.2025 | 76,03 | 76,93 | 75,71 | 76,69 | 0,91% | 457.943,00 |
| 15.08.2025 | 77,26 | 77,52 | 75,79 | 76,00 | -1,40% | 867.218,00 |
| 14.08.2025 | 78,70 | 78,89 | 76,09 | 77,08 | -4,12% | 963.155,00 |
| 13.08.2025 | 77,17 | 80,41 | 76,87 | 80,39 | 4,52% | 516.092,00 |
| 12.08.2025 | 74,91 | 77,00 | 74,57 | 76,91 | 3,72% | 360.087,00 |
| 11.08.2025 | 74,72 | 74,75 | 73,55 | 74,15 | -0,32% | 431.784,00 |
| 08.08.2025 | 74,12 | 74,83 | 73,41 | 74,39 | 0,65% | 321.433,00 |
| 07.08.2025 | 74,51 | 74,83 | 73,16 | 73,91 | 0,46% | 431.170,00 |
| 06.08.2025 | 74,86 | 74,87 | 73,02 | 73,57 | -1,45% | 550.969,00 |
| 05.08.2025 | 74,58 | 74,95 | 73,16 | 74,65 | 0,96% | 606.866,00 |
| 04.08.2025 | 74,12 | 74,44 | 73,19 | 73,94 | 0,60% | 579.580,00 |
| 01.08.2025 | 74,50 | 75,16 | 72,41 | 73,50 | -3,40% | 1.003.143,00 |
| 31.07.2025 | 74,21 | 76,82 | 73,79 | 76,09 | 1,77% | 1.561.847,00 |
| 30.07.2025 | 77,29 | 77,50 | 71,73 | 74,77 | -7,67% | 3.291.312,00 |
| 29.07.2025 | 82,37 | 82,37 | 80,22 | 80,98 | -0,87% | 762.915,00 |
| 28.07.2025 | 81,83 | 82,05 | 81,22 | 81,69 | 0,04% | 384.632,00 |
| 25.07.2025 | 80,95 | 81,75 | 79,88 | 81,66 | 1,11% | 373.194,00 |
| 24.07.2025 | 80,59 | 80,97 | 79,91 | 80,76 | -0,28% | 392.172,00 |
| 23.07.2025 | 80,58 | 81,18 | 80,42 | 80,99 | 1,21% | 573.086,00 |
| 22.07.2025 | 78,20 | 80,39 | 78,20 | 80,02 | 1,77% | 554.594,00 |
| 21.07.2025 | 79,57 | 80,11 | 78,50 | 78,63 | -0,67% | 617.553,00 |
| 18.07.2025 | 79,55 | 79,90 | 78,34 | 79,16 | 0,04% | 634.982,00 |
| 17.07.2025 | 77,21 | 79,36 | 76,70 | 79,13 | 3,20% | 626.679,00 |
| 16.07.2025 | 76,53 | 76,90 | 75,21 | 76,68 | 0,46% | 290.164,00 |
| 15.07.2025 | 77,84 | 78,20 | 76,30 | 76,33 | -1,25% | 404.109,00 |
| 14.07.2025 | 77,37 | 77,81 | 76,66 | 77,30 | -0,99% | 514.954,00 |
| 11.07.2025 | 77,77 | 78,43 | 77,24 | 78,07 | -0,64% | 317.139,00 |
| 10.07.2025 | 77,46 | 80,07 | 77,46 | 78,57 | 1,15% | 705.372,00 |
| 09.07.2025 | 77,94 | 78,46 | 76,72 | 77,68 | 0,96% | 510.040,00 |
| 08.07.2025 | 75,64 | 77,82 | 75,64 | 76,94 | 1,88% | 678.130,00 |
| 07.07.2025 | 75,62 | 76,78 | 75,21 | 75,52 | -1,50% | 622.960,00 |
| 03.07.2025 | 77,15 | 77,73 | 76,28 | 76,67 | -0,07% | 370.956,00 |
| 02.07.2025 | 75,69 | 76,96 | 74,98 | 76,72 | 1,70% | 631.050,00 |
| 01.07.2025 | 73,10 | 77,18 | 72,46 | 75,44 | 3,98% | 789.328,00 |
| 30.06.2025 | 73,07 | 73,32 | 72,16 | 72,55 | -0,90% | 577.905,00 |
| 27.06.2025 | 74,56 | 74,73 | 72,35 | 73,21 | -1,11% | 1.549.334,00 |
| 26.06.2025 | 73,60 | 75,05 | 73,55 | 74,03 | 1,34% | 978.408,00 |
| 25.06.2025 | 73,74 | 74,06 | 72,96 | 73,05 | -0,77% | 580.120,00 |
| 24.06.2025 | 71,83 | 73,93 | 71,79 | 73,62 | 3,43% | 731.777,00 |
| 23.06.2025 | 70,35 | 71,35 | 69,26 | 71,18 | 0,88% | 544.084,00 |
| 20.06.2025 | 71,15 | 71,19 | 70,07 | 70,56 | -0,06% | 616.989,00 |
| 18.06.2025 | 70,66 | 71,73 | 70,42 | 70,60 | 0,23% | 335.227,00 |
| 17.06.2025 | 70,98 | 71,78 | 70,12 | 70,44 | -1,66% | 468.374,00 |
| 16.06.2025 | 71,74 | 72,13 | 70,92 | 71,63 | 1,34% | 401.114,00 |
| 13.06.2025 | 70,55 | 71,75 | 70,41 | 70,68 | -1,92% | 351.442,00 |
| 12.06.2025 | 71,65 | 72,57 | 71,29 | 72,06 | -0,25% | 306.268,00 |
| 11.06.2025 | 73,42 | 73,70 | 72,08 | 72,24 | -1,24% | 837.989,00 |
| 10.06.2025 | 72,88 | 73,62 | 72,11 | 73,15 | 0,72% | 325.414,00 |
| 09.06.2025 | 72,15 | 73,32 | 71,84 | 72,63 | 1,17% | 341.717,00 |
| 06.06.2025 | 72,21 | 72,30 | 71,34 | 71,79 | 1,47% | 331.079,00 |
| 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 | 68,71 | 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 |