Börse:
65,250€
5,67%
Echtzeit-Aktienkurs Timken Co.
Bid:
65,000€
Ask:
65,500€
Aktienkurse zur Timken Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 62,25 | 65,50 | 62,25 | 65,25 | 5,67% | - |
| 23.02.2021 | 62,25 | 62,50 | 60,50 | 61,75 | -1,20% | - |
| 22.02.2021 | 62,00 | 62,50 | 62,00 | 62,50 | 2,04% | 87,00 |
| 19.02.2021 | 59,75 | 61,50 | 59,75 | 61,25 | 2,51% | - |
| 18.02.2021 | 60,75 | 60,75 | 59,50 | 59,75 | -2,85% | - |
| 17.02.2021 | 62,00 | 62,50 | 61,00 | 61,50 | -0,81% | 119,00 |
| 16.02.2021 | 61,50 | 62,00 | 61,50 | 62,00 | 0,40% | 460,00 |
| 15.02.2021 | 61,75 | 61,75 | 61,75 | 61,75 | 1,23% | - |
| 12.02.2021 | 61,50 | 61,50 | 61,00 | 61,00 | -1,21% | 433,00 |
| 11.02.2021 | 61,25 | 62,25 | 61,25 | 61,75 | 0,41% | - |
| 10.02.2021 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 410,00 |
| 09.02.2021 | 60,50 | 61,50 | 59,50 | 61,50 | 1,65% | 204,00 |
| 08.02.2021 | 60,50 | 61,00 | 60,00 | 60,50 | -0,82% | 514,00 |
| 05.02.2021 | 60,50 | 61,00 | 60,50 | 61,00 | -2,40% | 61,00 |
| 04.02.2021 | 62,50 | 62,50 | 62,50 | 62,50 | -5,30% | 18,00 |
| 03.02.2021 | 66,00 | 66,00 | 66,00 | 66,00 | -2,58% | 15,00 |
| 02.02.2021 | 65,75 | 67,75 | 65,75 | 67,75 | 7,11% | - |
| 01.02.2021 | 62,75 | 63,75 | 62,75 | 63,25 | 0,40% | - |
| 29.01.2021 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 143,00 |
| 28.01.2021 | 63,00 | 63,00 | 63,00 | 63,00 | 0,40% | 100,00 |
| 27.01.2021 | 64,25 | 64,75 | 61,00 | 62,75 | -3,83% | - |
| 26.01.2021 | 65,25 | 66,25 | 64,75 | 65,25 | 0,00% | - |
| 25.01.2021 | 68,75 | 68,75 | 65,25 | 65,25 | -5,09% | - |
| 22.01.2021 | 69,25 | 69,25 | 68,00 | 68,75 | -1,43% | - |
| 21.01.2021 | 70,25 | 70,25 | 69,00 | 69,75 | -1,06% | - |
| 20.01.2021 | 71,00 | 71,00 | 70,50 | 70,50 | 0,36% | 124,00 |
| 19.01.2021 | 69,75 | 70,75 | 69,25 | 70,25 | 0,72% | - |
| 18.01.2021 | 69,75 | 69,75 | 69,75 | 69,75 | 1,09% | - |
| 15.01.2021 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | 25,00 |
| 14.01.2021 | 69,25 | 70,75 | 69,25 | 69,50 | 0,36% | - |
| 13.01.2021 | 70,25 | 70,25 | 69,00 | 69,25 | -1,42% | - |
| 12.01.2021 | 69,25 | 70,75 | 69,00 | 70,25 | 0,72% | - |
| 11.01.2021 | 68,75 | 70,00 | 68,25 | 69,75 | 0,72% | - |
| 08.01.2021 | 69,75 | 69,75 | 68,25 | 69,25 | 0,00% | - |
| 07.01.2021 | 68,25 | 69,75 | 67,25 | 69,25 | 2,97% | - |
| 06.01.2021 | 63,25 | 67,25 | 62,75 | 67,25 | 7,60% | - |
| 05.01.2021 | 61,25 | 63,25 | 61,25 | 62,50 | -0,79% | - |
| 04.01.2021 | 63,00 | 63,00 | 63,00 | 63,00 | 2,44% | 19,00 |
| 30.12.2020 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
| 29.12.2020 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 28.12.2020 | 63,00 | 63,00 | 63,00 | 63,00 | 0,40% | - |
| 23.12.2020 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 22.12.2020 | 62,75 | 63,50 | 62,50 | 62,75 | 0,80% | - |
| 21.12.2020 | 62,75 | 63,25 | 61,25 | 62,25 | -1,19% | - |
| 18.12.2020 | 62,25 | 63,50 | 62,25 | 63,00 | 0,40% | - |
| 17.12.2020 | 62,75 | 62,75 | 61,50 | 62,75 | 0,00% | - |
| 16.12.2020 | 64,25 | 64,75 | 62,25 | 62,75 | -1,95% | - |
| 15.12.2020 | 64,00 | 64,00 | 64,00 | 64,00 | 1,19% | 60,00 |
| 14.12.2020 | 62,75 | 63,75 | 62,50 | 63,25 | 2,02% | - |
| 11.12.2020 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | 23,00 |
| 10.12.2020 | 63,00 | 63,00 | 63,00 | 63,00 | 0,40% | 23,00 |
| 09.12.2020 | 61,75 | 62,75 | 61,75 | 62,75 | 1,21% | - |
| 08.12.2020 | 60,25 | 62,25 | 59,75 | 62,00 | 1,64% | - |
| 07.12.2020 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | 5,00 |
| 04.12.2020 | 59,00 | 59,50 | 59,00 | 59,50 | 0,00% | - |
| 03.12.2020 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 02.12.2020 | 60,50 | 60,50 | 60,00 | 60,00 | -1,64% | - |
| 01.12.2020 | 61,50 | 61,50 | 61,00 | 61,00 | -0,81% | - |
| 30.11.2020 | 62,00 | 62,00 | 61,50 | 61,50 | -1,20% | - |
| 27.11.2020 | 62,75 | 63,25 | 62,00 | 62,25 | -0,80% | - |
| 26.11.2020 | 62,25 | 62,75 | 62,25 | 62,75 | 1,21% | - |
| 25.11.2020 | 63,25 | 63,25 | 61,75 | 62,00 | -1,59% | - |
| 24.11.2020 | 62,75 | 63,25 | 62,25 | 63,00 | 1,20% | - |
| 23.11.2020 | 60,75 | 62,25 | 60,25 | 62,25 | 2,89% | - |
| 20.11.2020 | 60,25 | 60,75 | 60,00 | 60,50 | 0,41% | - |
| 19.11.2020 | 60,25 | 60,75 | 59,25 | 60,25 | -1,63% | - |
| 18.11.2020 | 60,75 | 61,75 | 60,75 | 61,25 | 1,66% | - |
| 17.11.2020 | 61,25 | 61,75 | 59,75 | 60,25 | -3,60% | - |
| 16.11.2020 | 62,50 | 62,50 | 62,50 | 62,50 | 6,38% | 16,00 |
| 13.11.2020 | 58,25 | 59,75 | 58,25 | 58,75 | 0,43% | - |
| 12.11.2020 | 58,50 | 58,50 | 58,50 | 58,50 | -4,10% | 152,00 |
| 11.11.2020 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | 40,00 |
| 10.11.2020 | 59,00 | 59,50 | 59,00 | 59,50 | 3,93% | 52,00 |
| 09.11.2020 | 53,75 | 58,50 | 53,75 | 57,25 | 6,51% | - |
| 06.11.2020 | 53,25 | 54,25 | 52,75 | 53,75 | 3,37% | - |
| 05.11.2020 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 11,00 |
| 04.11.2020 | 53,00 | 53,00 | 53,00 | 53,00 | -3,20% | 19,00 |
| 03.11.2020 | 54,25 | 54,75 | 53,75 | 54,75 | 2,82% | - |
| 02.11.2020 | 51,25 | 53,50 | 51,25 | 53,25 | 5,45% | - |
| 30.10.2020 | 49,30 | 50,75 | 49,30 | 50,50 | 2,85% | - |
| 29.10.2020 | 48,40 | 49,70 | 47,40 | 49,10 | 0,82% | - |
| 28.10.2020 | 49,30 | 49,50 | 47,70 | 48,70 | -2,21% | - |
| 27.10.2020 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | 11,00 |
| 26.10.2020 | 50,50 | 50,50 | 50,00 | 50,50 | -0,98% | 3.090,00 |
| 23.10.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 22.10.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 21.10.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 20.10.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 19.10.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 16.10.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 15.10.2020 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 14.10.2020 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | - |
| 13.10.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 12.10.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 09.10.2020 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 08.10.2020 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 07.10.2020 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 06.10.2020 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | - |
| 05.10.2020 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 02.10.2020 | 44,80 | 46,20 | 44,80 | 46,20 | -0,86% | - |