45,400€
0,44%
Echtzeit-Aktienkurs Titan Cement International S.A.
Bid:
Ask:
Aktienkurse zur Titan Cement International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 4,27% | - |
| 17.03.2026 | 43,35 | 43,35 | 43,35 | 43,35 | -1,92% | - |
| 16.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 13.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 12.03.2026 | 45,50 | 45,60 | 45,50 | 45,60 | -1,08% | 225,00 |
| 11.03.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -0,43% | - |
| 10.03.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 3,23% | - |
| 09.03.2026 | 45,40 | 45,40 | 44,20 | 44,85 | -7,81% | 1.016,00 |
| 06.03.2026 | 48,65 | 48,65 | 48,65 | 48,65 | 0,21% | - |
| 05.03.2026 | 48,55 | 48,55 | 48,55 | 48,55 | -0,61% | - |
| 04.03.2026 | 48,65 | 48,85 | 48,65 | 48,85 | -4,03% | 619,00 |
| 03.03.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -0,78% | - |
| 02.03.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -2,66% | - |
| 27.02.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -4,18% | - |
| 26.02.2026 | 53,10 | 55,00 | 53,10 | 55,00 | 3,19% | 1,00 |
| 25.02.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 1,72% | - |
| 24.02.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 23.02.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -1,14% | - |
| 20.02.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -0,19% | - |
| 19.02.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -1,12% | 6,00 |
| 18.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 17.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,27% | - |
| 16.02.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -5,38% | - |
| 13.02.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -1,24% | - |
| 12.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,70% | - |
| 11.02.2026 | 55,40 | 56,90 | 55,40 | 56,90 | 2,52% | 40,00 |
| 10.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 09.02.2026 | 54,60 | 55,50 | 54,60 | 55,50 | 2,97% | 1.364,00 |
| 06.02.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,56% | - |
| 05.02.2026 | 53,90 | 53,90 | 53,60 | 53,60 | -1,29% | 25,00 |
| 04.02.2026 | 57,20 | 57,20 | 54,30 | 54,30 | -3,72% | 20,00 |
| 03.02.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 02.02.2026 | 55,90 | 57,20 | 55,90 | 56,40 | -2,59% | 711,00 |
| 30.01.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -0,69% | - |
| 29.01.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 2,10% | - |
| 28.01.2026 | 56,90 | 57,90 | 56,90 | 57,10 | 1,42% | 9,00 |
| 27.01.2026 | 56,30 | 56,30 | 56,30 | 56,30 | 3,49% | - |
| 26.01.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,98% | - |
| 23.01.2026 | 55,00 | 55,50 | 55,00 | 55,50 | 2,59% | 15,00 |
| 22.01.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 0,93% | - |
| 21.01.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,37% | - |
| 20.01.2026 | 54,20 | 54,20 | 53,80 | 53,80 | 0,94% | 150,00 |
| 19.01.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -2,91% | - |
| 16.01.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -0,18% | 235,00 |
| 15.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,18% | - |
| 14.01.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 1,10% | - |
| 13.01.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 0,74% | - |
| 12.01.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,56% | - |
| 09.01.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 08.01.2026 | 52,90 | 53,60 | 52,90 | 53,60 | -0,56% | 6,00 |
| 07.01.2026 | 52,50 | 53,90 | 52,50 | 53,90 | 1,32% | 5,00 |
| 06.01.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 05.01.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,56% | - |
| 02.01.2026 | 52,50 | 53,70 | 52,50 | 53,70 | 1,70% | 90,00 |
| 30.12.2025 | 51,30 | 53,20 | 51,30 | 52,80 | 2,92% | 243,00 |
| 29.12.2025 | 49,65 | 51,30 | 49,65 | 51,30 | 0,20% | 126,00 |
| 23.12.2025 | 50,40 | 51,20 | 50,10 | 51,20 | 0,00% | 365,00 |
| 22.12.2025 | 48,60 | 51,20 | 48,60 | 51,20 | 4,70% | 165,00 |
| 19.12.2025 | 48,25 | 49,15 | 48,25 | 48,90 | 0,31% | 174,00 |
| 18.12.2025 | 46,95 | 48,75 | 46,95 | 48,75 | 2,96% | 150,00 |
| 17.12.2025 | 46,90 | 47,35 | 46,90 | 47,35 | 2,82% | 166,00 |
| 16.12.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -1,60% | - |
| 15.12.2025 | 45,25 | 46,80 | 45,25 | 46,80 | 0,75% | 226,00 |
| 12.12.2025 | 45,70 | 46,45 | 45,70 | 46,45 | 6,05% | 217,00 |
| 11.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,24% | - |
| 10.12.2025 | 44,30 | 44,35 | 43,80 | 44,35 | -1,44% | 1.382,00 |
| 09.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,04% | - |
| 08.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,23% | - |
| 05.12.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -1,76% | - |
| 04.12.2025 | 44,85 | 45,45 | 44,85 | 45,45 | 0,11% | 1.000,00 |
| 03.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 02.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 01.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | - |
| 28.11.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 1,00% | - |
| 27.11.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -1,10% | - |
| 26.11.2025 | 45,35 | 45,35 | 45,35 | 45,35 | 3,30% | - |
| 25.11.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 1,74% | - |
| 24.11.2025 | 43,15 | 43,15 | 43,15 | 43,15 | 1,65% | - |
| 21.11.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -2,08% | - |
| 20.11.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 1,64% | - |
| 19.11.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,35% | - |
| 18.11.2025 | 43,50 | 43,50 | 42,50 | 42,50 | -2,75% | 80,00 |
| 17.11.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 2,46% | - |
| 14.11.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 1,55% | - |
| 13.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 12.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 3,85% | - |
| 11.11.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 1,39% | - |
| 10.11.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -1,73% | - |
| 07.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,82% | - |
| 06.11.2025 | 38,80 | 41,15 | 38,80 | 41,15 | 7,02% | 12,00 |
| 05.11.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -0,52% | - |
| 04.11.2025 | 38,15 | 38,65 | 38,15 | 38,65 | 0,78% | 30,00 |
| 03.11.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 0,13% | - |
| 31.10.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -3,40% | - |
| 30.10.2025 | 39,65 | 39,65 | 39,65 | 39,65 | 2,19% | - |
| 29.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,15% | - |
| 28.10.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -2,36% | - |
| 27.10.2025 | 39,05 | 40,20 | 39,05 | 40,20 | 2,94% | 160,00 |
| 24.10.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 1,43% | - |
| 23.10.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,77% | - |