36,700€
-0,14%
Echtzeit-Aktienkurs Titan Cement International S.A.
Bid:
Ask:
Aktienkurse zur Titan Cement International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -1,34% | - |
| 15.07.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,93% | - |
| 14.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 11.07.2025 | 37,90 | 38,20 | 37,90 | 38,20 | 0,26% | 20,00 |
| 10.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -0,26% | - |
| 09.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 08.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | - |
| 07.07.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,85% | - |
| 04.07.2025 | 36,85 | 37,90 | 36,85 | 37,80 | 0,13% | 62,00 |
| 03.07.2025 | 37,75 | 37,75 | 37,75 | 37,75 | 1,21% | 150,00 |
| 02.07.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,84% | - |
| 01.07.2025 | 37,90 | 38,00 | 37,90 | 38,00 | -7,88% | 200,00 |
| 30.06.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -0,72% | - |
| 27.06.2025 | 40,05 | 41,55 | 40,05 | 41,55 | 6,27% | 100,00 |
| 26.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 25.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 24.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 2,22% | - |
| 23.06.2025 | 37,15 | 38,25 | 37,15 | 38,25 | 0,13% | 6,00 |
| 20.06.2025 | 37,85 | 38,20 | 37,85 | 38,20 | 1,19% | 150,00 |
| 19.06.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -1,31% | - |
| 18.06.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -2,67% | - |
| 17.06.2025 | 38,60 | 39,30 | 38,60 | 39,30 | -0,88% | 210,00 |
| 16.06.2025 | 39,10 | 39,65 | 39,10 | 39,65 | -0,88% | 99,00 |
| 13.06.2025 | 39,05 | 40,00 | 39,05 | 40,00 | 1,91% | 280,00 |
| 12.06.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -2,48% | - |
| 11.06.2025 | 40,20 | 40,25 | 40,20 | 40,25 | 2,81% | 100,00 |
| 10.06.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -0,63% | - |
| 09.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,11% | - |
| 06.06.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 0,75% | 50,00 |
| 05.06.2025 | 39,25 | 39,95 | 39,25 | 39,95 | 1,27% | 26,00 |
| 04.06.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 2,07% | - |
| 03.06.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -1,65% | - |
| 02.06.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,13% | 12,00 |
| 30.05.2025 | 39,75 | 39,75 | 39,75 | 39,75 | -3,75% | - |
| 29.05.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 1,35% | - |
| 28.05.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 0,74% | - |
| 27.05.2025 | 40,45 | 40,45 | 40,45 | 40,45 | 1,00% | - |
| 26.05.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,38% | - |
| 23.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -1,85% | - |
| 22.05.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -1,81% | - |
| 21.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,36% | - |
| 20.05.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -0,36% | - |
| 19.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,35% | - |
| 16.05.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -0,85% | - |
| 15.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 13,00 |
| 14.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,76% | - |
| 13.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,13% | - |
| 12.05.2025 | 39,85 | 39,85 | 39,85 | 39,85 | -0,62% | - |
| 09.05.2025 | 39,10 | 40,10 | 39,10 | 40,10 | -0,62% | 75,00 |
| 08.05.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -1,10% | - |
| 07.05.2025 | 39,90 | 40,80 | 39,90 | 40,80 | 3,42% | 113,00 |
| 06.05.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,38% | - |
| 05.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,18% | 7,00 |
| 02.05.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 2,12% | - |
| 30.04.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 1,39% | - |
| 29.04.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -1,25% | - |
| 28.04.2025 | 41,00 | 41,00 | 40,00 | 40,00 | -2,44% | 109,00 |
| 25.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,61% | - |
| 24.04.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 0,00% | - |
| 23.04.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 2,28% | - |
| 22.04.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -1,00% | - |
| 17.04.2025 | 40,25 | 40,25 | 39,85 | 39,85 | 0,76% | 90,00 |
| 16.04.2025 | 39,55 | 39,55 | 39,55 | 39,55 | -0,75% | - |
| 15.04.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 3,51% | - |
| 14.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,26% | - |
| 11.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,16% | - |
| 10.04.2025 | 36,60 | 38,85 | 36,60 | 38,85 | 5,14% | 201,00 |
| 09.04.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -1,99% | - |
| 08.04.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 3,43% | - |
| 07.04.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -9,10% | - |
| 04.04.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -3,37% | - |
| 03.04.2025 | 41,60 | 41,60 | 41,50 | 41,50 | -1,07% | 118,00 |
| 02.04.2025 | 41,95 | 41,95 | 41,95 | 41,95 | 0,48% | - |
| 01.04.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -0,71% | - |
| 31.03.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -3,11% | - |
| 28.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,59% | - |
| 27.03.2025 | 41,20 | 44,10 | 41,20 | 44,10 | 4,38% | 7,00 |
| 26.03.2025 | 40,10 | 42,25 | 40,10 | 42,25 | 2,30% | 240,00 |
| 25.03.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,00% | - |
| 24.03.2025 | 41,25 | 41,30 | 41,25 | 41,30 | -0,24% | 100,00 |
| 21.03.2025 | 40,60 | 41,40 | 40,60 | 41,40 | 0,49% | 658,00 |
| 20.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 242,00 |
| 19.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 25,00 |
| 18.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 17.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 14.03.2025 | 39,75 | 41,00 | 39,75 | 41,00 | 2,37% | 50,00 |
| 13.03.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 1,78% | - |
| 12.03.2025 | 39,35 | 39,35 | 39,35 | 39,35 | -1,63% | - |
| 11.03.2025 | 39,25 | 40,00 | 39,25 | 40,00 | -0,87% | 100,00 |
| 10.03.2025 | 40,10 | 40,35 | 40,10 | 40,35 | 0,25% | 5,00 |
| 07.03.2025 | 39,45 | 40,25 | 39,45 | 40,25 | -0,98% | 80,00 |
| 06.03.2025 | 40,15 | 40,65 | 40,15 | 40,65 | 0,62% | 100,00 |
| 05.03.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 3,19% | 159,00 |
| 04.03.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -3,57% | - |
| 03.03.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,12% | 108,00 |
| 28.02.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -1,59% | - |
| 27.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,12% | - |
| 26.02.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 0,74% | - |
| 25.02.2025 | 40,40 | 40,45 | 40,40 | 40,45 | -1,70% | 145,00 |
| 24.02.2025 | 40,85 | 41,15 | 40,85 | 41,15 | 0,00% | 60,00 |