15,300€
-1,92%
Echtzeit-Aktienkurs Timkenstell Corp.
Bid:
Ask:
Aktienkurse zur Timkenstell Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 15,65 | 15,65 | 15,25 | 15,30 | -1,92% | - |
| 24.10.2025 | 15,00 | 15,60 | 15,00 | 15,60 | 6,85% | 66,00 |
| 23.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 22.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 21.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 20.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 17.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 16.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 15.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 14.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 13.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 10.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 09.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 08.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 07.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 06.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 03.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 02.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 01.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 30.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 29.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 26.09.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,84% | - |
| 25.09.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 24.09.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 23.09.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 22.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 19.09.2025 | 14,10 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 18.09.2025 | 13,90 | 14,10 | 13,90 | 14,10 | -0,70% | - |
| 17.09.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 16.09.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -2,08% | - |
| 15.09.2025 | 14,10 | 14,40 | 14,00 | 14,40 | 0,00% | - |
| 12.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 11.09.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 3,62% | - |
| 10.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 09.09.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -2,11% | - |
| 08.09.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -0,70% | - |
| 05.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 04.09.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 03.09.2025 | 13,80 | 13,80 | 13,60 | 13,80 | -0,72% | - |
| 02.09.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 01.09.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -2,13% | - |
| 29.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 28.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 27.08.2025 | 14,20 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 26.08.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 25.08.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 22.08.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 2,17% | - |
| 21.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 20.08.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 19.08.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 2,22% | - |
| 18.08.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -1,46% | - |
| 15.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 14.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 13.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 12.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 08.08.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 2,31% | - |
| 07.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 06.08.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | - |
| 05.08.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | - |
| 04.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 01.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 31.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 30.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 29.07.2025 | 14,30 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 28.07.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 25.07.2025 | 14,20 | 14,40 | 14,20 | 14,40 | -3,36% | - |
| 24.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 23.07.2025 | 14,30 | 14,90 | 14,30 | 14,90 | 4,20% | - |
| 22.07.2025 | 14,00 | 14,40 | 14,00 | 14,30 | 1,42% | - |
| 21.07.2025 | 13,90 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 18.07.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 2,99% | - |
| 17.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 16.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -0,73% | - |
| 15.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 14.07.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 11.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 10.07.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 3,68% | - |
| 09.07.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 08.07.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 07.07.2025 | 13,80 | 14,20 | 13,70 | 13,70 | -1,44% | 43,00 |
| 04.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 03.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 02.07.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 5,47% | - |
| 01.07.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -3,03% | - |
| 30.06.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 3,12% | - |
| 27.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 26.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 23.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 20.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 19.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 18.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 17.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 16.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 13.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 12.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 11.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 10.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |