50,550€
Echtzeit-Aktienkurs Titan Cement International S.A.
Bid:
Ask:
Aktienkurse zur Titan Cement International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 49,45 | 50,32 | 49,02 | 49,98 | -1,14% | 714,00 |
| 07.05.2026 | 50,55 | 50,55 | 50,55 | 50,55 | 10,23% | - |
| 06.05.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 0,70% | - |
| 05.05.2026 | 45,22 | 45,54 | 45,22 | 45,54 | -1,04% | 22,00 |
| 04.05.2026 | 46,02 | 46,02 | 46,02 | 46,02 | 2,49% | - |
| 30.04.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -1,79% | - |
| 29.04.2026 | 45,72 | 45,72 | 45,72 | 45,72 | -0,61% | - |
| 28.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,35% | - |
| 27.04.2026 | 45,84 | 45,84 | 45,84 | 45,84 | -0,17% | 29,00 |
| 24.04.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -2,05% | - |
| 23.04.2026 | 45,70 | 47,02 | 45,70 | 46,88 | 0,86% | 106,00 |
| 22.04.2026 | 46,48 | 46,48 | 46,48 | 46,48 | 1,48% | - |
| 21.04.2026 | 47,42 | 47,42 | 45,80 | 45,80 | -2,18% | 16,00 |
| 20.04.2026 | 47,48 | 47,48 | 46,78 | 46,82 | -1,84% | 608,00 |
| 17.04.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -1,00% | - |
| 16.04.2026 | 48,18 | 48,18 | 48,18 | 48,18 | -1,07% | - |
| 15.04.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 1,12% | - |
| 14.04.2026 | 48,16 | 48,16 | 48,16 | 48,16 | 0,12% | 60,00 |
| 13.04.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,99% | - |
| 10.04.2026 | 48,58 | 48,58 | 48,58 | 48,58 | -0,25% | - |
| 09.04.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,94% | - |
| 08.04.2026 | 48,40 | 49,16 | 48,40 | 49,16 | 2,97% | 1.061,00 |
| 07.04.2026 | 47,74 | 47,74 | 47,74 | 47,74 | 1,68% | 60,00 |
| 02.04.2026 | 45,55 | 46,95 | 45,55 | 46,95 | 2,51% | 45,00 |
| 01.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 5,65% | - |
| 31.03.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 1,52% | - |
| 30.03.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -5,53% | - |
| 27.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | - |
| 26.03.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,98% | - |
| 25.03.2026 | 45,75 | 45,75 | 45,75 | 45,75 | 1,44% | - |
| 24.03.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 3,68% | - |
| 23.03.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -0,91% | - |
| 20.03.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 1,50% | - |
| 19.03.2026 | 45,05 | 45,05 | 43,25 | 43,25 | -4,31% | 80,00 |
| 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 |