14,950€
-1,32%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 13,95 | 15,05 | 13,90 | 15,05 | -0,66% | - |
| 05.11.2026 | 15,90 | 16,15 | 15,05 | 15,15 | -3,19% | - |
| 04.11.2026 | 17,55 | 17,90 | 15,65 | 15,65 | -13,77% | - |
| 03.11.2026 | 18,95 | 19,10 | 17,60 | 18,15 | -7,16% | - |
| 02.11.2026 | 18,90 | 19,65 | 18,85 | 19,55 | 2,09% | - |
| 30.10.2026 | 19,15 | 19,20 | 19,05 | 19,15 | 0,52% | - |
| 29.10.2026 | 19,05 | 19,35 | 18,85 | 19,05 | 1,60% | - |
| 28.10.2026 | 19,05 | 19,05 | 18,55 | 18,75 | -0,53% | - |
| 27.10.2026 | 18,25 | 18,85 | 18,25 | 18,85 | 3,29% | - |
| 26.10.2026 | 18,30 | 18,35 | 17,80 | 18,25 | 2,24% | - |
| 23.10.2026 | 17,85 | 18,05 | 17,65 | 17,85 | 0,56% | - |
| 22.10.2026 | 18,25 | 18,45 | 17,65 | 17,75 | -3,27% | - |
| 21.10.2026 | 18,35 | 18,50 | 18,05 | 18,35 | -1,08% | - |
| 20.10.2026 | 18,55 | 18,75 | 18,05 | 18,55 | 0,00% | - |
| 19.10.2026 | 18,40 | 18,75 | 18,25 | 18,55 | -1,07% | - |
| 16.10.2026 | 18,25 | 18,75 | 17,80 | 18,75 | 2,18% | - |
| 15.10.2026 | 18,50 | 18,65 | 17,70 | 18,35 | -1,08% | - |
| 14.10.2026 | 18,35 | 18,65 | 18,15 | 18,55 | 1,64% | - |
| 13.10.2026 | 18,40 | 18,50 | 18,25 | 18,25 | 1,11% | - |
| 12.10.2026 | 17,85 | 18,10 | 17,80 | 18,05 | 1,12% | - |
| 09.10.2026 | 17,50 | 18,05 | 17,45 | 17,85 | 0,56% | - |
| 08.10.2026 | 17,75 | 18,00 | 17,55 | 17,75 | -1,11% | - |
| 07.10.2026 | 18,60 | 18,75 | 17,95 | 17,95 | -3,23% | - |
| 06.10.2026 | 18,85 | 18,90 | 18,35 | 18,55 | -0,54% | - |
| 05.10.2026 | 17,80 | 19,05 | 17,70 | 18,65 | 5,97% | - |
| 02.10.2026 | 17,30 | 17,75 | 17,25 | 17,60 | 4,45% | - |
| 01.10.2026 | 16,80 | 17,00 | 16,45 | 16,85 | 1,20% | - |
| 30.09.2026 | 16,85 | 16,95 | 16,40 | 16,65 | 1,22% | - |
| 29.09.2026 | 16,85 | 18,25 | 16,45 | 16,45 | -1,20% | - |
| 28.09.2026 | 16,95 | 17,55 | 16,55 | 16,65 | 0,30% | - |
| 25.09.2026 | 16,70 | 16,85 | 16,60 | 16,60 | 0,30% | - |
| 24.09.2026 | 16,40 | 16,75 | 16,30 | 16,55 | -1,78% | - |
| 23.09.2026 | 16,65 | 16,85 | 16,45 | 16,85 | 1,20% | - |
| 22.09.2026 | 16,30 | 16,75 | 16,20 | 16,65 | 2,46% | - |
| 21.09.2026 | 16,70 | 16,85 | 16,25 | 16,25 | -1,22% | - |
| 18.09.2026 | 16,90 | 17,00 | 16,35 | 16,45 | -3,52% | - |
| 17.09.2026 | 16,90 | 17,15 | 16,90 | 17,05 | 0,00% | - |
| 16.09.2026 | 16,55 | 17,05 | 16,50 | 17,05 | 4,28% | - |
| 15.09.2026 | 16,15 | 16,45 | 16,10 | 16,35 | 0,62% | - |
| 14.09.2026 | 16,60 | 16,75 | 16,20 | 16,25 | -2,69% | - |
| 11.09.2026 | 16,60 | 16,80 | 16,50 | 16,70 | -0,89% | - |
| 10.09.2026 | 17,00 | 17,10 | 16,45 | 16,85 | 0,00% | - |
| 09.09.2026 | 16,65 | 17,00 | 16,50 | 16,85 | 1,20% | - |
| 08.09.2026 | 17,05 | 17,25 | 16,55 | 16,65 | -2,06% | - |
| 07.09.2026 | 17,10 | 17,10 | 17,00 | 17,00 | -0,29% | - |
| 04.09.2026 | 16,45 | 17,05 | 16,40 | 17,05 | 0,00% | - |
| 03.09.2026 | 16,90 | 17,05 | 16,45 | 17,05 | 2,40% | - |
| 02.09.2026 | 16,35 | 16,95 | 16,25 | 16,65 | 3,74% | - |
| 01.09.2026 | 16,35 | 16,45 | 15,70 | 16,05 | -4,18% | - |
| 31.08.2026 | 16,90 | 17,10 | 16,65 | 16,75 | -1,76% | - |
| 28.08.2026 | 17,15 | 17,30 | 16,85 | 17,05 | 0,59% | - |
| 27.08.2026 | 16,65 | 16,95 | 16,50 | 16,95 | 1,80% | - |
| 26.08.2026 | 16,60 | 16,85 | 16,50 | 16,65 | 2,46% | - |
| 25.08.2026 | 16,10 | 16,30 | 15,95 | 16,25 | -1,22% | - |
| 24.08.2026 | 16,80 | 17,25 | 16,35 | 16,45 | -4,08% | - |
| 21.08.2026 | 16,80 | 17,35 | 16,70 | 17,15 | 1,78% | - |
| 20.08.2026 | 17,30 | 17,35 | 16,45 | 16,85 | -8,17% | - |
| 19.08.2026 | 18,35 | 18,65 | 18,15 | 18,35 | 0,00% | - |
| 18.08.2026 | 19,05 | 19,10 | 18,35 | 18,35 | -3,17% | - |
| 17.08.2026 | 18,80 | 18,95 | 18,55 | 18,95 | 0,53% | - |
| 14.08.2026 | 18,65 | 18,95 | 18,55 | 18,85 | 0,53% | - |
| 13.08.2026 | 18,85 | 19,00 | 18,65 | 18,75 | 0,00% | - |
| 12.08.2026 | 18,80 | 19,05 | 18,65 | 18,75 | -1,57% | - |
| 11.08.2026 | 18,85 | 19,35 | 18,75 | 19,05 | 1,06% | - |
| 10.08.2026 | 18,75 | 19,05 | 18,70 | 18,85 | -0,53% | - |
| 07.08.2026 | 18,55 | 18,95 | 18,40 | 18,95 | 1,07% | - |
| 06.08.2026 | 18,80 | 19,05 | 18,65 | 18,75 | -2,09% | - |
| 05.08.2026 | 18,75 | 19,45 | 18,65 | 19,15 | 4,64% | - |
| 04.08.2026 | 17,85 | 18,35 | 16,65 | 18,30 | 6,09% | - |
| 03.08.2026 | 17,50 | 17,70 | 16,85 | 17,25 | -1,15% | - |
| 31.07.2026 | 17,35 | 17,65 | 17,15 | 17,45 | 1,16% | - |
| 30.07.2026 | 17,45 | 18,00 | 17,20 | 17,25 | -1,71% | - |
| 29.07.2026 | 18,55 | 18,85 | 17,55 | 17,55 | -6,15% | - |
| 28.07.2026 | 18,35 | 19,05 | 18,30 | 18,70 | 1,91% | - |
| 27.07.2026 | 18,55 | 18,75 | 18,35 | 18,35 | 2,23% | - |
| 24.07.2026 | 18,15 | 18,35 | 17,85 | 17,95 | 0,56% | - |
| 23.07.2026 | 17,50 | 18,15 | 17,25 | 17,85 | 2,88% | - |
| 22.07.2026 | 17,50 | 17,70 | 17,15 | 17,35 | -0,57% | - |
| 21.07.2026 | 16,80 | 17,45 | 16,70 | 17,45 | 2,35% | - |
| 20.07.2026 | 16,90 | 17,15 | 16,90 | 17,05 | 0,59% | - |
| 17.07.2026 | 16,85 | 16,95 | 16,70 | 16,95 | -2,87% | - |
| 16.07.2026 | 17,15 | 17,45 | 17,10 | 17,45 | 1,16% | - |
| 15.07.2026 | 16,90 | 17,35 | 16,80 | 17,25 | 1,17% | - |
| 14.07.2026 | 17,05 | 17,35 | 16,90 | 17,05 | -0,29% | - |
| 13.07.2026 | 16,70 | 17,30 | 16,60 | 17,10 | 2,70% | - |
| 10.07.2026 | 16,35 | 16,65 | 16,30 | 16,65 | 1,83% | - |
| 09.07.2026 | 16,50 | 16,65 | 16,25 | 16,35 | 0,62% | - |
| 08.07.2026 | 16,20 | 16,35 | 16,00 | 16,25 | 1,88% | - |
| 07.07.2026 | 16,10 | 16,20 | 15,85 | 15,95 | 0,63% | - |
| 06.07.2026 | 15,30 | 15,95 | 15,30 | 15,85 | 3,59% | - |
| 03.07.2026 | 15,30 | 15,35 | 15,25 | 15,30 | -1,61% | - |
| 02.07.2026 | 15,75 | 16,15 | 15,55 | 15,55 | -3,72% | - |
| 01.07.2026 | 16,30 | 16,55 | 15,95 | 16,15 | 0,00% | - |
| 30.06.2026 | 16,60 | 16,70 | 16,15 | 16,15 | -2,42% | - |
| 29.06.2026 | 17,55 | 17,60 | 16,45 | 16,55 | -5,43% | - |
| 26.06.2026 | 17,75 | 17,85 | 17,25 | 17,50 | -0,28% | - |
| 25.06.2026 | 17,25 | 17,55 | 17,15 | 17,55 | 1,15% | - |
| 24.06.2026 | 16,95 | 17,45 | 16,95 | 17,35 | 2,97% | - |
| 23.06.2026 | 17,15 | 17,35 | 16,85 | 16,85 | -0,59% | - |
| 22.06.2026 | 16,80 | 17,15 | 16,75 | 16,95 | 0,59% | - |