85,770$
-0,29%
Echtzeit-Aktienkurs Timken Co.
Bid:
Ask:
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 86,68 | 87,50 | 85,36 | 86,02 | -0,68% | 439.282,00 |
| 23.04.2024 | 85,92 | 87,67 | 85,57 | 86,61 | 1,07% | 319.024,00 |
| 22.04.2024 | 85,63 | 86,87 | 84,96 | 85,69 | 0,22% | 507.102,00 |
| 19.04.2024 | 84,02 | 85,61 | 83,83 | 85,50 | 1,56% | 478.578,00 |
| 18.04.2024 | 84,36 | 85,52 | 83,91 | 84,19 | 0,43% | 529.735,00 |
| 17.04.2024 | 85,27 | 85,64 | 83,80 | 83,83 | -1,11% | 311.835,00 |
| 16.04.2024 | 84,60 | 85,35 | 83,63 | 84,77 | -0,33% | 480.238,00 |
| 15.04.2024 | 86,17 | 86,92 | 84,78 | 85,05 | 0,29% | 327.341,00 |
| 12.04.2024 | 85,90 | 86,35 | 84,47 | 84,80 | -2,04% | 266.708,00 |
| 11.04.2024 | 86,97 | 87,34 | 84,49 | 86,57 | -0,10% | 474.835,00 |
| 10.04.2024 | 86,99 | 87,92 | 85,77 | 86,66 | -2,07% | 491.381,00 |
| 09.04.2024 | 88,51 | 88,83 | 87,07 | 88,49 | 0,29% | 286.198,00 |
| 08.04.2024 | 88,54 | 89,09 | 88,01 | 88,23 | 0,46% | 351.158,00 |
| 05.04.2024 | 86,01 | 87,87 | 85,39 | 87,83 | 1,84% | 435.440,00 |
| 04.04.2024 | 88,34 | 89,00 | 85,85 | 86,24 | -1,32% | 391.169,00 |
| 03.04.2024 | 86,41 | 87,64 | 85,51 | 87,39 | 1,15% | 329.496,00 |
| 02.04.2024 | 86,77 | 87,17 | 86,32 | 86,40 | -1,65% | 462.120,00 |
| 01.04.2024 | 87,55 | 88,03 | 86,74 | 87,85 | 0,48% | 494.692,00 |
| 28.03.2024 | 88,03 | 88,28 | 87,26 | 87,43 | -0,81% | 373.351,00 |
| 27.03.2024 | 86,92 | 88,14 | 86,61 | 88,14 | 2,24% | 414.917,00 |
| 26.03.2024 | 86,80 | 87,12 | 86,18 | 86,21 | -0,34% | 457.291,00 |
| 25.03.2024 | 87,59 | 88,08 | 86,50 | 86,50 | -1,26% | 331.795,00 |
| 22.03.2024 | 89,42 | 89,64 | 87,54 | 87,60 | -1,86% | 303.038,00 |
| 21.03.2024 | 88,64 | 89,60 | 88,01 | 89,26 | 3,24% | 508.797,00 |
| 20.03.2024 | 84,77 | 86,86 | 84,45 | 86,46 | 1,78% | 452.883,00 |
| 19.03.2024 | 84,24 | 85,36 | 84,08 | 84,95 | 0,48% | 402.436,00 |
| 18.03.2024 | 85,63 | 86,06 | 84,54 | 84,54 | -0,74% | 506.391,00 |
| 15.03.2024 | 84,92 | 86,50 | 84,68 | 85,17 | -0,30% | 1.042.183,00 |
| 14.03.2024 | 87,21 | 87,55 | 84,93 | 85,43 | -1,86% | 422.407,00 |
| 13.03.2024 | 86,56 | 87,51 | 86,30 | 87,05 | 0,57% | 393.522,00 |
| 12.03.2024 | 86,04 | 86,68 | 85,61 | 86,56 | 0,85% | 413.671,00 |
| 11.03.2024 | 85,93 | 86,39 | 84,92 | 85,83 | -0,54% | 322.837,00 |
| 08.03.2024 | 86,47 | 87,15 | 85,92 | 86,30 | 0,51% | 425.913,00 |
| 07.03.2024 | 85,63 | 86,22 | 84,78 | 85,86 | 1,04% | 393.473,00 |
| 06.03.2024 | 83,88 | 85,03 | 83,64 | 84,98 | 2,18% | 622.317,00 |
| 05.03.2024 | 84,74 | 85,48 | 82,91 | 83,17 | -2,47% | 432.069,00 |
| 04.03.2024 | 84,96 | 86,05 | 84,79 | 85,28 | 0,82% | 539.123,00 |
| 01.03.2024 | 84,51 | 84,63 | 83,51 | 84,59 | 0,71% | 463.263,00 |
| 29.02.2024 | 84,43 | 85,39 | 83,45 | 83,99 | 0,07% | 513.335,00 |
| 28.02.2024 | 83,12 | 85,14 | 83,09 | 83,93 | 0,47% | 739.207,00 |
| 27.02.2024 | 81,78 | 84,67 | 81,78 | 83,54 | 2,26% | 920.622,00 |
| 26.02.2024 | 80,39 | 81,82 | 80,00 | 81,69 | 1,18% | 482.603,00 |
| 23.02.2024 | 80,89 | 80,97 | 80,27 | 80,74 | 0,14% | 364.598,00 |
| 22.02.2024 | 80,45 | 80,65 | 79,77 | 80,63 | 0,93% | 386.695,00 |
| 21.02.2024 | 79,70 | 80,49 | 79,26 | 79,89 | 0,15% | 298.082,00 |
| 20.02.2024 | 80,09 | 81,00 | 79,56 | 79,77 | -2,37% | 615.133,00 |
| 16.02.2024 | 80,82 | 82,56 | 80,72 | 81,71 | 0,31% | 497.431,00 |
| 15.02.2024 | 81,57 | 82,60 | 81,21 | 81,46 | 0,48% | 657.822,00 |
| 14.02.2024 | 80,83 | 81,60 | 80,28 | 81,07 | 1,48% | 598.973,00 |
| 13.02.2024 | 81,32 | 81,46 | 79,15 | 79,89 | -4,40% | 566.889,00 |
| 12.02.2024 | 82,55 | 84,31 | 82,28 | 83,57 | 1,22% | 624.765,00 |
| 09.02.2024 | 80,74 | 82,70 | 80,29 | 82,56 | 2,33% | 480.094,00 |
| 08.02.2024 | 81,29 | 81,87 | 80,25 | 80,68 | -1,09% | 593.875,00 |
| 07.02.2024 | 81,91 | 82,16 | 80,52 | 81,57 | 0,54% | 756.973,00 |
| 06.02.2024 | 81,69 | 82,96 | 80,77 | 81,13 | -1,18% | 861.041,00 |
| 05.02.2024 | 81,04 | 85,00 | 80,18 | 82,10 | -4,45% | 1.529.745,00 |
| 02.02.2024 | 84,38 | 86,42 | 83,45 | 85,92 | 0,92% | 987.223,00 |
| 01.02.2024 | 82,61 | 85,32 | 82,25 | 85,14 | 3,94% | 754.227,00 |
| 31.01.2024 | 82,64 | 84,08 | 81,90 | 81,91 | -0,90% | 783.508,00 |
| 30.01.2024 | 82,50 | 83,55 | 82,28 | 82,65 | -0,19% | 378.898,00 |
| 29.01.2024 | 81,45 | 82,87 | 81,30 | 82,81 | 1,69% | 473.202,00 |
| 26.01.2024 | 82,08 | 82,67 | 81,16 | 81,43 | -0,42% | 434.232,00 |
| 25.01.2024 | 80,60 | 81,90 | 80,31 | 81,77 | 2,93% | 455.653,00 |
| 24.01.2024 | 81,01 | 81,04 | 79,01 | 79,44 | -1,10% | 288.669,00 |
| 23.01.2024 | 81,49 | 81,80 | 79,89 | 80,32 | 0,58% | 410.970,00 |
| 22.01.2024 | 79,41 | 80,29 | 79,41 | 79,86 | 1,24% | 317.866,00 |
| 19.01.2024 | 78,27 | 78,92 | 77,35 | 78,88 | 0,81% | 267.311,00 |
| 18.01.2024 | 77,87 | 78,49 | 77,31 | 78,25 | 1,02% | 327.465,00 |
| 17.01.2024 | 76,85 | 77,83 | 76,64 | 77,46 | -0,68% | 586.375,00 |
| 16.01.2024 | 77,85 | 78,40 | 77,02 | 77,99 | -0,55% | 445.512,00 |
| 12.01.2024 | 80,07 | 80,07 | 78,24 | 78,42 | -0,73% | 239.718,00 |
| 11.01.2024 | 78,62 | 79,02 | 77,49 | 79,00 | 0,48% | 348.475,00 |
| 10.01.2024 | 78,11 | 78,70 | 77,87 | 78,62 | 0,38% | 256.953,00 |
| 09.01.2024 | 77,95 | 78,56 | 77,39 | 78,32 | -0,76% | 350.324,00 |
| 08.01.2024 | 77,91 | 78,94 | 77,70 | 78,92 | 0,36% | 305.110,00 |
| 05.01.2024 | 77,78 | 79,31 | 77,78 | 78,64 | 0,67% | 538.221,00 |
| 04.01.2024 | 77,27 | 78,29 | 76,77 | 78,12 | 1,36% | 680.873,00 |
| 03.01.2024 | 78,00 | 78,06 | 76,69 | 77,07 | -2,31% | 384.711,00 |
| 02.01.2024 | 79,84 | 79,94 | 78,48 | 78,89 | -1,57% | 477.094,00 |
| 29.12.2023 | 79,94 | 80,46 | 79,47 | 80,15 | -0,16% | 438.197,00 |
| 28.12.2023 | 79,97 | 80,62 | 79,78 | 80,28 | -0,32% | 337.755,00 |
| 27.12.2023 | 80,83 | 81,23 | 80,42 | 80,54 | -0,41% | 251.492,00 |
| 26.12.2023 | 80,29 | 81,10 | 80,02 | 80,87 | 1,20% | 237.348,00 |
| 22.12.2023 | 79,92 | 80,48 | 79,38 | 79,91 | 0,10% | 327.973,00 |
| 21.12.2023 | 80,16 | 80,16 | 78,81 | 79,83 | 1,42% | 408.199,00 |
| 20.12.2023 | 78,76 | 80,92 | 78,64 | 78,71 | -2,09% | 421.717,00 |
| 19.12.2023 | 79,39 | 80,42 | 79,24 | 80,39 | 1,58% | 378.842,00 |
| 18.12.2023 | 79,85 | 79,85 | 78,62 | 79,14 | -0,33% | 457.175,00 |
| 15.12.2023 | 80,98 | 81,60 | 79,18 | 79,40 | -2,29% | 1.064.371,00 |
| 14.12.2023 | 76,50 | 81,71 | 76,50 | 81,26 | 6,91% | 776.054,00 |
| 13.12.2023 | 73,83 | 76,17 | 73,59 | 76,01 | 2,80% | 609.785,00 |
| 12.12.2023 | 74,25 | 74,50 | 73,35 | 73,94 | -0,63% | 344.884,00 |
| 11.12.2023 | 74,29 | 75,02 | 74,06 | 74,41 | 0,27% | 398.390,00 |
| 08.12.2023 | 73,84 | 74,76 | 73,27 | 74,21 | 0,42% | 580.007,00 |
| 07.12.2023 | 75,25 | 75,35 | 73,77 | 73,90 | -1,45% | 523.903,00 |
| 06.12.2023 | 74,34 | 76,37 | 74,32 | 74,99 | 1,57% | 426.868,00 |
| 05.12.2023 | 74,54 | 74,78 | 73,60 | 73,83 | -1,68% | 421.259,00 |
| 04.12.2023 | 74,02 | 75,23 | 73,91 | 75,09 | 0,58% | 461.790,00 |
| 01.12.2023 | 72,47 | 74,66 | 72,47 | 74,66 | 3,12% | 676.763,00 |
| 30.11.2023 | 73,37 | 73,60 | 72,14 | 72,40 | -0,74% | 609.026,00 |