Börse:
69,000€
0,73%
Echtzeit-Aktienkurs Timken Co.
Bid:
69,000€
Ask:
69,000€
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 69,25 | 69,25 | 68,50 | 69,25 | 1,09% | - |
| 16.04.2021 | 68,25 | 70,25 | 68,25 | 68,50 | 1,48% | - |
| 15.04.2021 | 67,00 | 68,75 | 66,75 | 67,50 | 0,00% | - |
| 14.04.2021 | 66,50 | 68,25 | 66,50 | 67,50 | 0,75% | - |
| 13.04.2021 | 68,00 | 68,25 | 66,00 | 67,00 | -1,47% | - |
| 12.04.2021 | 68,25 | 68,50 | 67,25 | 68,00 | 0,00% | - |
| 09.04.2021 | 67,25 | 68,50 | 0,00 | 68,00 | 1,49% | - |
| 08.04.2021 | 68,75 | 68,75 | 66,25 | 67,00 | -1,47% | - |
| 07.04.2021 | 69,25 | 69,25 | 67,75 | 68,00 | -1,45% | - |
| 06.04.2021 | 69,50 | 71,25 | 68,75 | 69,00 | 0,73% | - |
| 01.04.2021 | 69,75 | 69,75 | 68,25 | 68,50 | -0,72% | - |
| 31.03.2021 | 69,75 | 70,75 | 68,75 | 69,00 | 0,00% | - |
| 30.03.2021 | 69,25 | 70,25 | 69,00 | 69,00 | -0,72% | - |
| 29.03.2021 | 69,50 | 71,25 | 68,75 | 69,50 | 0,72% | - |
| 26.03.2021 | 68,00 | 93,25 | 68,00 | 69,00 | 3,76% | - |
| 25.03.2021 | 66,25 | 91,75 | 64,75 | 66,50 | 0,00% | - |
| 24.03.2021 | 65,75 | 91,25 | 65,75 | 66,50 | -2,21% | - |
| 23.03.2021 | 68,75 | 68,75 | 60,75 | 68,00 | 0,00% | - |
| 22.03.2021 | 70,75 | 96,75 | 67,25 | 68,00 | -4,23% | - |
| 19.03.2021 | 71,00 | 96,75 | 69,25 | 71,00 | -2,07% | - |
| 18.03.2021 | 72,25 | 96,75 | 70,75 | 72,50 | 4,32% | - |
| 17.03.2021 | 69,50 | 90,25 | 64,75 | 69,50 | 0,00% | - |
| 16.03.2021 | 69,50 | 90,50 | 68,75 | 69,50 | 2,21% | - |
| 15.03.2021 | 68,75 | 90,50 | 67,75 | 68,00 | -1,45% | - |
| 12.03.2021 | 69,00 | 70,25 | 68,50 | 69,00 | 0,73% | - |
| 11.03.2021 | 67,75 | 69,25 | 66,75 | 68,50 | 2,24% | - |
| 10.03.2021 | 66,50 | 67,75 | 66,25 | 67,00 | -1,47% | - |
| 09.03.2021 | 69,75 | 70,00 | 66,75 | 68,00 | -2,16% | - |
| 08.03.2021 | 67,50 | 70,25 | 67,25 | 69,50 | 6,11% | - |
| 05.03.2021 | 65,50 | 68,25 | 65,25 | 65,50 | -1,50% | - |
| 04.03.2021 | 66,75 | 67,25 | 64,75 | 66,50 | 0,00% | - |
| 03.03.2021 | 65,75 | 67,25 | 65,50 | 66,50 | -0,75% | - |
| 02.03.2021 | 67,50 | 67,75 | 65,25 | 67,00 | 2,29% | - |
| 01.03.2021 | 65,25 | 68,75 | 65,25 | 65,50 | 0,00% | - |
| 26.02.2021 | 64,75 | 66,00 | 63,50 | 65,50 | 1,55% | - |
| 25.02.2021 | 65,25 | 65,75 | 63,75 | 64,50 | -1,15% | - |
| 24.02.2021 | 62,25 | 65,75 | 62,25 | 65,25 | 6,10% | - |
| 23.02.2021 | 62,25 | 62,75 | 60,50 | 61,50 | -1,60% | - |
| 22.02.2021 | 61,50 | 62,75 | 60,75 | 62,50 | 3,31% | - |
| 19.02.2021 | 59,75 | 62,25 | 59,75 | 60,50 | 1,68% | - |
| 18.02.2021 | 60,75 | 60,75 | 59,25 | 59,50 | -2,46% | - |
| 17.02.2021 | 62,00 | 62,75 | 60,75 | 61,00 | -1,61% | - |
| 16.02.2021 | 61,50 | 62,00 | 61,50 | 62,00 | 0,40% | 16,00 |
| 15.02.2021 | 61,75 | 61,75 | 61,75 | 61,75 | 2,07% | - |
| 12.02.2021 | 61,00 | 62,25 | 60,50 | 60,50 | -0,82% | - |
| 11.02.2021 | 61,00 | 62,25 | 61,00 | 61,00 | 0,00% | - |
| 10.02.2021 | 61,25 | 61,75 | 60,00 | 61,00 | 3,39% | - |
| 09.02.2021 | 60,00 | 60,00 | 59,00 | 59,00 | -2,48% | 20,00 |
| 08.02.2021 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | 16,00 |
| 05.02.2021 | 61,50 | 61,50 | 60,00 | 60,00 | -9,77% | - |
| 04.02.2021 | 66,50 | 66,50 | 66,50 | 66,50 | 1,53% | - |
| 03.02.2021 | 66,00 | 66,00 | 65,50 | 65,50 | -2,24% | - |
| 02.02.2021 | 65,50 | 67,00 | 65,50 | 67,00 | 6,35% | - |
| 01.02.2021 | 62,50 | 63,00 | 62,50 | 63,00 | 0,00% | - |
| 29.01.2021 | 63,00 | 63,00 | 63,00 | 63,00 | -1,56% | - |
| 28.01.2021 | 62,00 | 64,00 | 62,00 | 64,00 | 2,40% | - |
| 27.01.2021 | 64,00 | 64,00 | 62,50 | 62,50 | -3,85% | - |
| 26.01.2021 | 65,00 | 65,00 | 65,00 | 65,00 | -5,11% | - |
| 25.01.2021 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 22.01.2021 | 69,00 | 69,00 | 68,00 | 68,00 | -1,45% | - |
| 21.01.2021 | 70,00 | 70,00 | 69,00 | 69,00 | -1,43% | - |
| 20.01.2021 | 69,50 | 70,00 | 69,50 | 70,00 | 0,72% | - |
| 19.01.2021 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | - |
| 18.01.2021 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | - |
| 15.01.2021 | 70,00 | 70,00 | 68,50 | 69,50 | -1,42% | - |
| 14.01.2021 | 69,00 | 70,50 | 69,00 | 70,50 | 1,44% | - |
| 13.01.2021 | 70,00 | 70,00 | 69,00 | 69,50 | 0,72% | - |
| 12.01.2021 | 69,00 | 69,00 | 69,00 | 69,00 | 0,73% | - |
| 11.01.2021 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | - |
| 08.01.2021 | 69,50 | 69,50 | 69,50 | 69,50 | 2,21% | - |
| 07.01.2021 | 68,00 | 68,00 | 68,00 | 68,00 | 7,94% | - |
| 06.01.2021 | 63,00 | 63,00 | 63,00 | 63,00 | 3,28% | - |
| 05.01.2021 | 61,50 | 61,50 | 61,00 | 61,00 | -3,17% | - |
| 04.01.2021 | 63,00 | 63,00 | 63,00 | 63,00 | 2,44% | - |
| 30.12.2020 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
| 29.12.2020 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 28.12.2020 | 63,00 | 63,00 | 62,50 | 62,50 | 0,00% | - |
| 23.12.2020 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 22.12.2020 | 62,50 | 63,00 | 62,50 | 63,00 | 2,44% | - |
| 21.12.2020 | 63,00 | 63,00 | 61,50 | 61,50 | -2,38% | - |
| 18.12.2020 | 62,00 | 63,00 | 62,00 | 63,00 | 0,80% | - |
| 17.12.2020 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 16.12.2020 | 64,00 | 64,00 | 62,50 | 62,50 | 0,00% | - |
| 15.12.2020 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 14.12.2020 | 62,50 | 63,00 | 62,50 | 63,00 | 0,80% | - |
| 11.12.2020 | 62,00 | 62,50 | 62,00 | 62,50 | 0,81% | - |
| 10.12.2020 | 62,50 | 62,50 | 61,50 | 62,00 | 0,00% | - |
| 09.12.2020 | 62,00 | 62,00 | 62,00 | 62,00 | 3,33% | - |
| 08.12.2020 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 07.12.2020 | 61,00 | 61,00 | 60,50 | 60,50 | 0,00% | - |
| 04.12.2020 | 59,00 | 60,50 | 59,00 | 60,50 | 2,54% | - |
| 03.12.2020 | 59,50 | 60,00 | 59,00 | 59,00 | -0,84% | - |
| 02.12.2020 | 60,00 | 60,00 | 59,50 | 59,50 | -1,65% | - |
| 01.12.2020 | 61,50 | 61,50 | 60,50 | 60,50 | -0,82% | - |
| 30.11.2020 | 62,00 | 62,00 | 60,50 | 61,00 | -2,40% | - |
| 27.11.2020 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 26.11.2020 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 25.11.2020 | 63,00 | 63,00 | 62,50 | 62,50 | 0,00% | - |
| 24.11.2020 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 23.11.2020 | 60,50 | 62,00 | 60,50 | 62,00 | 2,48% | - |