39,270€
0,69%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,12 | 39,43 | 38,85 | 39,33 | 0,74% | 38.993,00 |
| 16.05.2024 | 39,43 | 40,12 | 38,96 | 39,04 | -5,39% | 88.049,00 |
| 15.05.2024 | 41,92 | 42,02 | 40,93 | 41,27 | -1,56% | 56.576,00 |
| 14.05.2024 | 41,17 | 42,03 | 41,06 | 41,92 | 1,72% | 35.549,00 |
| 13.05.2024 | 41,61 | 41,86 | 40,84 | 41,21 | -0,89% | 47.551,00 |
| 10.05.2024 | 41,40 | 42,18 | 41,38 | 41,58 | 0,40% | 65.976,00 |
| 09.05.2024 | 40,58 | 41,47 | 40,53 | 41,42 | 2,11% | 24.839,00 |
| 08.05.2024 | 40,98 | 41,12 | 40,05 | 40,56 | -0,99% | 31.092,00 |
| 07.05.2024 | 40,76 | 41,02 | 40,03 | 40,97 | 0,53% | 73.099,00 |
| 06.05.2024 | 41,05 | 41,21 | 40,17 | 40,75 | -0,59% | 48.576,00 |
| 03.05.2024 | 43,77 | 44,26 | 39,58 | 40,99 | -3,95% | 94.605,00 |
| 02.05.2024 | 42,54 | 42,78 | 41,60 | 42,68 | 0,61% | 24.800,00 |
| 30.04.2024 | 44,24 | 44,26 | 42,05 | 42,42 | -4,03% | 35.838,00 |
| 29.04.2024 | 43,02 | 44,22 | 43,02 | 44,20 | 2,87% | 41.808,00 |
| 26.04.2024 | 42,04 | 43,13 | 41,87 | 42,96 | 2,22% | 19.473,00 |
| 25.04.2024 | 42,67 | 42,90 | 41,77 | 42,03 | -1,63% | 42.835,00 |
| 24.04.2024 | 43,76 | 43,80 | 42,68 | 42,72 | -2,11% | 23.570,00 |
| 23.04.2024 | 43,24 | 43,65 | 43,07 | 43,64 | 0,98% | 23.214,00 |
| 22.04.2024 | 43,64 | 43,97 | 42,86 | 43,22 | -0,50% | 25.848,00 |
| 19.04.2024 | 43,72 | 43,78 | 42,95 | 43,43 | -1,16% | 39.259,00 |
| 18.04.2024 | 44,16 | 44,59 | 43,78 | 43,94 | -0,26% | 21.277,00 |
| 17.04.2024 | 44,49 | 45,05 | 43,79 | 44,06 | -0,97% | 54.538,00 |
| 16.04.2024 | 45,11 | 45,11 | 44,05 | 44,49 | -1,52% | 46.712,00 |
| 15.04.2024 | 45,18 | 45,98 | 45,07 | 45,17 | 0,32% | 49.700,00 |
| 12.04.2024 | 46,11 | 46,25 | 44,93 | 45,03 | -2,33% | 17.318,00 |
| 11.04.2024 | 46,01 | 46,28 | 45,62 | 46,10 | 0,57% | 42.779,00 |
| 10.04.2024 | 45,35 | 46,14 | 44,82 | 45,84 | 1,16% | 40.540,00 |
| 09.04.2024 | 47,13 | 47,17 | 45,11 | 45,32 | -3,99% | 25.862,00 |
| 08.04.2024 | 46,75 | 47,25 | 46,72 | 47,20 | 1,15% | 27.068,00 |
| 05.04.2024 | 45,92 | 46,77 | 45,76 | 46,67 | 1,49% | 35.438,00 |
| 04.04.2024 | 45,71 | 46,59 | 45,57 | 45,98 | 0,80% | 26.054,00 |
| 03.04.2024 | 46,48 | 46,59 | 45,02 | 45,62 | -1,90% | 53.652,00 |
| 02.04.2024 | 46,77 | 47,46 | 46,50 | 46,50 | -0,60% | 33.765,00 |
| 28.03.2024 | 46,74 | 46,89 | 46,46 | 46,78 | 0,28% | 61.516,00 |
| 27.03.2024 | 46,99 | 47,27 | 46,42 | 46,65 | -0,64% | 22.821,00 |
| 26.03.2024 | 46,89 | 47,45 | 46,79 | 46,95 | 0,26% | 24.794,00 |
| 25.03.2024 | 46,40 | 46,98 | 46,18 | 46,83 | 0,74% | 16.323,00 |
| 22.03.2024 | 46,61 | 46,87 | 46,31 | 46,49 | -0,33% | 22.402,00 |
| 21.03.2024 | 47,31 | 47,43 | 46,42 | 46,64 | -1,01% | 29.338,00 |
| 20.03.2024 | 47,66 | 47,82 | 46,64 | 47,12 | -1,21% | 36.269,00 |
| 19.03.2024 | 46,94 | 47,72 | 46,63 | 47,69 | 1,63% | 36.140,00 |
| 18.03.2024 | 46,65 | 47,26 | 46,65 | 46,93 | 0,55% | 55.869,00 |
| 15.03.2024 | 45,77 | 46,98 | 45,76 | 46,67 | 1,70% | 38.579,00 |
| 14.03.2024 | 44,76 | 45,95 | 44,71 | 45,89 | 2,59% | 47.245,00 |
| 13.03.2024 | 45,12 | 45,23 | 44,57 | 44,73 | -0,67% | 28.667,00 |
| 12.03.2024 | 43,96 | 45,13 | 43,91 | 45,03 | 2,47% | 39.129,00 |
| 11.03.2024 | 43,51 | 43,99 | 43,08 | 43,95 | 1,23% | 43.889,00 |
| 08.03.2024 | 43,24 | 43,92 | 43,12 | 43,41 | 0,44% | 8.321,00 |
| 07.03.2024 | 42,65 | 43,81 | 42,64 | 43,22 | 0,96% | 11.247,00 |
| 06.03.2024 | 43,04 | 43,40 | 42,71 | 42,81 | -0,30% | 9.731,00 |
| 05.03.2024 | 42,20 | 43,27 | 42,11 | 42,94 | 1,18% | 26.346,00 |
| 04.03.2024 | 43,30 | 44,38 | 42,38 | 42,44 | -2,28% | 48.740,00 |
| 01.03.2024 | 38,48 | 44,67 | 38,48 | 43,43 | 14,56% | 212.999,00 |
| 29.02.2024 | 37,48 | 38,00 | 37,30 | 37,91 | 1,47% | 19.487,00 |
| 28.02.2024 | 37,12 | 37,56 | 37,12 | 37,36 | 0,95% | 9.545,00 |
| 27.02.2024 | 36,84 | 37,53 | 36,74 | 37,01 | 0,46% | 21.163,00 |
| 26.02.2024 | 36,49 | 36,93 | 36,43 | 36,84 | 0,68% | 10.813,00 |
| 23.02.2024 | 36,13 | 36,74 | 36,13 | 36,59 | 0,91% | 23.948,00 |
| 22.02.2024 | 36,31 | 36,95 | 36,08 | 36,26 | 0,33% | 42.591,00 |
| 21.02.2024 | 35,50 | 36,29 | 35,42 | 36,14 | 1,98% | 12.855,00 |
| 20.02.2024 | 35,01 | 35,61 | 34,94 | 35,44 | 1,23% | 2.571,00 |
| 19.02.2024 | 35,30 | 35,49 | 35,01 | 35,01 | -0,85% | 3.281,00 |
| 16.02.2024 | 35,21 | 35,70 | 35,13 | 35,31 | 0,34% | 12.722,00 |
| 15.02.2024 | 34,57 | 35,52 | 34,56 | 35,19 | 2,03% | 14.342,00 |
| 14.02.2024 | 34,21 | 34,73 | 34,21 | 34,49 | 0,73% | 7.786,00 |
| 13.02.2024 | 34,56 | 34,92 | 34,19 | 34,24 | -0,84% | 8.208,00 |
| 12.02.2024 | 34,30 | 34,66 | 34,27 | 34,53 | 0,58% | 7.882,00 |
| 09.02.2024 | 34,10 | 34,77 | 34,10 | 34,33 | 0,56% | 8.403,00 |
| 08.02.2024 | 34,09 | 34,35 | 34,01 | 34,14 | 0,06% | 9.209,00 |
| 07.02.2024 | 34,17 | 34,55 | 33,96 | 34,12 | 0,47% | 17.208,00 |
| 06.02.2024 | 33,64 | 34,10 | 33,56 | 33,96 | 1,01% | 9.871,00 |
| 05.02.2024 | 33,60 | 34,00 | 33,50 | 33,62 | -0,06% | 12.022,00 |
| 02.02.2024 | 33,54 | 33,90 | 33,54 | 33,64 | 0,45% | 12.498,00 |
| 01.02.2024 | 33,07 | 33,54 | 33,02 | 33,49 | 1,45% | 8.372,00 |
| 31.01.2024 | 32,79 | 33,42 | 32,79 | 33,01 | 0,40% | 4.984,00 |
| 30.01.2024 | 33,02 | 33,25 | 32,85 | 32,88 | -0,81% | 8.389,00 |
| 29.01.2024 | 32,97 | 33,58 | 32,85 | 33,15 | 0,48% | 11.175,00 |
| 26.01.2024 | 32,67 | 33,12 | 32,52 | 32,99 | 0,58% | 9.305,00 |
| 25.01.2024 | 32,32 | 32,83 | 32,27 | 32,80 | 1,67% | 12.731,00 |
| 24.01.2024 | 31,72 | 32,53 | 31,72 | 32,26 | 1,93% | 8.302,00 |
| 23.01.2024 | 31,31 | 31,82 | 31,31 | 31,65 | 1,22% | 6.908,00 |
| 22.01.2024 | 31,08 | 31,44 | 30,92 | 31,27 | 1,07% | 5.662,00 |
| 19.01.2024 | 31,44 | 31,60 | 30,82 | 30,94 | -1,02% | 5.331,00 |
| 18.01.2024 | 31,18 | 31,43 | 31,09 | 31,26 | 0,22% | 6.549,00 |
| 17.01.2024 | 31,30 | 31,30 | 31,03 | 31,19 | -0,45% | 7.284,00 |
| 16.01.2024 | 31,90 | 31,90 | 31,30 | 31,33 | -2,09% | 7.334,00 |
| 15.01.2024 | 32,41 | 32,60 | 31,86 | 32,00 | -0,78% | 8.582,00 |
| 12.01.2024 | 32,43 | 32,45 | 32,08 | 32,25 | -0,22% | 7.677,00 |
| 11.01.2024 | 33,26 | 33,30 | 32,06 | 32,32 | -1,82% | 18.131,00 |
| 10.01.2024 | 32,64 | 33,17 | 32,61 | 32,92 | 0,55% | 2.371,00 |
| 09.01.2024 | 33,27 | 33,31 | 32,56 | 32,74 | -1,65% | 10.897,00 |
| 08.01.2024 | 33,26 | 33,29 | 32,77 | 33,29 | 0,45% | 14.471,00 |
| 05.01.2024 | 33,03 | 33,47 | 32,91 | 33,14 | 0,06% | 10.721,00 |
| 04.01.2024 | 33,49 | 33,51 | 33,05 | 33,12 | -0,90% | 13.939,00 |
| 03.01.2024 | 34,04 | 34,15 | 33,36 | 33,42 | -1,85% | 10.257,00 |
| 02.01.2024 | 34,09 | 34,44 | 33,70 | 34,05 | -0,15% | 13.199,00 |
| 29.12.2023 | 33,91 | 34,18 | 33,81 | 34,10 | 0,71% | 11.880,00 |
| 27.12.2023 | 33,89 | 34,20 | 33,85 | 33,86 | 0,00% | 8.857,00 |
| 22.12.2023 | 33,70 | 34,15 | 33,70 | 33,86 | 0,06% | 12.495,00 |
| 21.12.2023 | 33,98 | 34,02 | 33,75 | 33,84 | -0,24% | 14.370,00 |