105,650€
0,28%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 105,61 | 105,79 | 105,35 | 105,64 | 0,27% | - |
| 23.04.2024 | 105,73 | 106,36 | 105,12 | 105,36 | -0,24% | - |
| 22.04.2024 | 103,44 | 106,70 | 103,44 | 105,61 | 1,24% | 20,00 |
| 19.04.2024 | 106,90 | 107,03 | 103,62 | 104,32 | -2,36% | 20,00 |
| 18.04.2024 | 108,63 | 109,63 | 106,84 | 106,84 | -1,74% | - |
| 17.04.2024 | 110,69 | 111,61 | 108,27 | 108,73 | -2,05% | - |
| 16.04.2024 | 111,09 | 111,73 | 110,07 | 111,00 | -0,12% | - |
| 15.04.2024 | 109,32 | 114,30 | 109,32 | 111,13 | 0,07% | 90,00 |
| 12.04.2024 | 110,85 | 111,73 | 110,37 | 111,05 | 0,11% | 95,00 |
| 11.04.2024 | 110,49 | 111,60 | 109,78 | 110,93 | 0,36% | 11,00 |
| 10.04.2024 | 109,98 | 111,09 | 108,03 | 110,53 | 0,72% | 5,00 |
| 09.04.2024 | 112,89 | 113,11 | 108,58 | 109,74 | -2,77% | 204,00 |
| 08.04.2024 | 112,81 | 113,50 | 112,50 | 112,87 | -0,07% | - |
| 05.04.2024 | 110,75 | 113,29 | 110,75 | 112,95 | 1,53% | 31,00 |
| 04.04.2024 | 111,52 | 112,55 | 110,21 | 111,25 | -0,14% | 10,00 |
| 03.04.2024 | 112,83 | 112,83 | 109,28 | 111,41 | -1,07% | 75,00 |
| 02.04.2024 | 114,30 | 115,60 | 112,35 | 112,61 | -2,09% | 3,00 |
| 28.03.2024 | 115,15 | 116,05 | 114,42 | 115,01 | -0,30% | - |
| 27.03.2024 | 113,78 | 115,40 | 113,54 | 115,36 | 1,49% | - |
| 26.03.2024 | 113,59 | 114,32 | 112,91 | 113,67 | -0,18% | 10,00 |
| 25.03.2024 | 113,94 | 114,84 | 113,55 | 113,88 | -0,52% | - |
| 22.03.2024 | 114,68 | 116,03 | 114,46 | 114,48 | -0,23% | 10,00 |
| 21.03.2024 | 111,23 | 115,13 | 111,23 | 114,74 | 3,21% | 233,00 |
| 20.03.2024 | 111,62 | 112,33 | 110,70 | 111,17 | -0,13% | 18,00 |
| 19.03.2024 | 111,13 | 112,26 | 110,63 | 111,32 | 0,57% | 73,00 |
| 18.03.2024 | 108,63 | 111,20 | 108,63 | 110,69 | 1,82% | 11,00 |
| 15.03.2024 | 105,89 | 109,23 | 105,88 | 108,71 | 2,32% | 22,00 |
| 14.03.2024 | 105,95 | 106,93 | 104,35 | 106,25 | 0,30% | - |
| 13.03.2024 | 105,07 | 106,40 | 104,82 | 105,93 | 0,80% | 10,00 |
| 12.03.2024 | 104,28 | 105,64 | 103,98 | 105,09 | 0,72% | 24,00 |
| 11.03.2024 | 105,11 | 105,33 | 102,88 | 104,34 | -0,51% | - |
| 08.03.2024 | 104,70 | 106,06 | 104,23 | 104,88 | 0,38% | 10,00 |
| 07.03.2024 | 106,19 | 107,21 | 104,28 | 104,48 | -1,39% | - |
| 06.03.2024 | 104,44 | 106,49 | 104,42 | 105,95 | 0,82% | - |
| 05.03.2024 | 102,77 | 106,60 | 102,77 | 105,09 | 1,55% | 9,00 |
| 04.03.2024 | 104,56 | 105,25 | 103,42 | 103,49 | -0,88% | 110,00 |
| 01.03.2024 | 102,57 | 104,65 | 102,57 | 104,41 | 1,66% | 120,00 |
| 29.02.2024 | 102,55 | 103,40 | 102,05 | 102,71 | -0,08% | - |
| 28.02.2024 | 102,67 | 103,45 | 102,41 | 102,79 | 0,12% | 34,00 |
| 27.02.2024 | 103,45 | 103,99 | 101,94 | 102,67 | -0,83% | 62,00 |
| 26.02.2024 | 102,69 | 103,85 | 101,75 | 103,53 | 1,12% | 75,00 |
| 23.02.2024 | 102,13 | 102,57 | 101,75 | 102,38 | 0,23% | 7,00 |
| 22.02.2024 | 100,43 | 102,27 | 99,05 | 102,15 | 1,74% | - |
| 21.02.2024 | 100,01 | 100,58 | 98,89 | 100,41 | 0,71% | - |
| 20.02.2024 | 99,98 | 100,03 | 98,94 | 99,70 | -0,29% | - |
| 19.02.2024 | 99,58 | 100,20 | 99,58 | 99,98 | 0,34% | - |
| 16.02.2024 | 100,33 | 100,95 | 99,63 | 99,64 | -0,64% | - |
| 15.02.2024 | 99,44 | 100,83 | 98,98 | 100,29 | 0,57% | - |
| 14.02.2024 | 98,22 | 99,95 | 97,86 | 99,72 | 1,50% | 40,00 |
| 13.02.2024 | 97,98 | 100,21 | 97,05 | 98,24 | -0,12% | - |
| 12.02.2024 | 98,88 | 98,88 | 97,67 | 98,36 | 0,04% | - |
| 09.02.2024 | 98,73 | 98,73 | 97,33 | 98,32 | 0,33% | 20,00 |
| 08.02.2024 | 97,44 | 98,56 | 97,26 | 98,00 | 0,52% | 4,00 |
| 07.02.2024 | 96,86 | 98,04 | 96,41 | 97,50 | 0,66% | - |
| 06.02.2024 | 96,32 | 97,68 | 96,32 | 96,86 | 0,15% | 291,00 |
| 05.02.2024 | 95,34 | 97,10 | 94,43 | 96,72 | 1,13% | - |
| 02.02.2024 | 93,84 | 95,92 | 93,07 | 95,63 | 2,04% | 10,00 |
| 01.02.2024 | 92,67 | 94,01 | 92,67 | 93,72 | 0,99% | 16,00 |
| 31.01.2024 | 94,31 | 94,47 | 92,57 | 92,81 | -1,33% | - |
| 30.01.2024 | 93,23 | 94,36 | 92,77 | 94,06 | 0,85% | - |
| 29.01.2024 | 94,36 | 95,31 | 93,09 | 93,27 | -0,14% | 22,00 |
| 26.01.2024 | 94,05 | 95,15 | 93,38 | 93,41 | -0,70% | - |
| 25.01.2024 | 93,09 | 95,35 | 92,35 | 94,06 | 1,53% | - |
| 24.01.2024 | 93,43 | 93,74 | 91,67 | 92,64 | -0,88% | - |
| 23.01.2024 | 89,23 | 93,49 | 88,70 | 93,46 | 4,82% | 200,00 |
| 22.01.2024 | 88,34 | 89,77 | 88,32 | 89,16 | 0,99% | - |
| 19.01.2024 | 87,66 | 89,06 | 87,19 | 88,29 | 0,63% | 20,00 |
| 18.01.2024 | 86,47 | 87,93 | 85,85 | 87,74 | 1,41% | - |
| 17.01.2024 | 87,09 | 87,11 | 85,78 | 86,52 | -0,03% | - |
| 16.01.2024 | 85,84 | 86,75 | 85,54 | 86,55 | 0,83% | - |
| 15.01.2024 | 85,88 | 85,94 | 85,66 | 85,84 | -0,17% | - |
| 12.01.2024 | 86,21 | 86,99 | 85,71 | 85,99 | -0,49% | 9,00 |
| 11.01.2024 | 86,58 | 86,77 | 85,53 | 86,41 | 0,22% | - |
| 10.01.2024 | 86,64 | 86,75 | 85,82 | 86,22 | -0,63% | - |
| 09.01.2024 | 87,40 | 87,45 | 85,82 | 86,77 | -0,73% | 10,00 |
| 08.01.2024 | 85,80 | 87,46 | 84,96 | 87,41 | 2,21% | 35,00 |
| 05.01.2024 | 85,38 | 86,01 | 85,36 | 85,52 | -0,16% | - |
| 04.01.2024 | 86,92 | 87,19 | 84,70 | 85,66 | -1,44% | - |
| 03.01.2024 | 88,46 | 88,68 | 86,68 | 86,92 | -1,72% | 198,00 |
| 02.01.2024 | 88,38 | 89,27 | 88,07 | 88,44 | 0,07% | - |
| 29.12.2023 | 88,44 | 88,61 | 88,26 | 88,38 | -0,10% | - |
| 28.12.2023 | 88,05 | 88,70 | 87,58 | 88,47 | 0,61% | - |
| 27.12.2023 | 88,86 | 88,86 | 87,81 | 87,93 | -0,59% | - |
| 22.12.2023 | 88,00 | 88,85 | 87,43 | 88,45 | 0,94% | - |
| 21.12.2023 | 87,64 | 88,13 | 87,60 | 87,63 | -0,15% | 120,00 |
| 20.12.2023 | 87,95 | 88,94 | 87,46 | 87,76 | -0,41% | - |
| 19.12.2023 | 87,88 | 88,16 | 87,34 | 88,12 | 0,54% | 35,00 |
| 18.12.2023 | 88,50 | 88,50 | 87,32 | 87,65 | -0,78% | 12,00 |
| 15.12.2023 | 87,35 | 88,43 | 86,51 | 88,34 | 1,35% | - |
| 14.12.2023 | 90,18 | 90,59 | 86,14 | 87,16 | -3,41% | 12,00 |
| 13.12.2023 | 90,45 | 91,21 | 89,57 | 90,24 | -0,23% | - |
| 12.12.2023 | 90,98 | 91,39 | 90,23 | 90,45 | 0,10% | 7,00 |
| 11.12.2023 | 88,87 | 91,19 | 88,47 | 90,36 | 1,73% | 70,00 |
| 08.12.2023 | 88,50 | 89,30 | 88,13 | 88,82 | 0,37% | 137,00 |
| 07.12.2023 | 87,83 | 88,58 | 87,58 | 88,49 | 0,95% | - |
| 06.12.2023 | 86,90 | 88,73 | 86,73 | 87,66 | 0,84% | 7,00 |
| 05.12.2023 | 86,36 | 87,34 | 86,07 | 86,93 | 0,47% | - |
| 04.12.2023 | 85,46 | 87,38 | 84,93 | 86,52 | 1,02% | - |
| 01.12.2023 | 84,33 | 85,91 | 84,25 | 85,65 | 1,52% | - |
| 30.11.2023 | 83,25 | 84,48 | 83,04 | 84,37 | 1,33% | - |