46,780€
0,39%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,64 | 46,96 | 46,45 | 46,96 | 0,77% | 1.064.372,00 |
27.03.2024 | 47,18 | 47,18 | 46,41 | 46,60 | -0,98% | 976.956,00 |
26.03.2024 | 46,96 | 47,45 | 46,79 | 47,06 | 0,36% | 700.978,00 |
25.03.2024 | 46,40 | 46,93 | 46,20 | 46,89 | 0,75% | 704.205,00 |
22.03.2024 | 46,64 | 46,86 | 46,30 | 46,54 | -0,28% | 901.075,00 |
21.03.2024 | 47,32 | 47,41 | 46,41 | 46,67 | -0,51% | 1.206.949,00 |
20.03.2024 | 47,41 | 47,58 | 46,63 | 46,91 | -1,53% | 1.430.764,00 |
19.03.2024 | 46,88 | 47,64 | 46,61 | 47,64 | 1,66% | 1.367.456,00 |
18.03.2024 | 46,80 | 47,27 | 46,67 | 46,86 | 0,39% | 1.017.449,00 |
15.03.2024 | 46,00 | 47,04 | 45,92 | 46,68 | 1,92% | 3.877.355,00 |
14.03.2024 | 45,04 | 45,95 | 45,00 | 45,80 | 2,14% | 1.612.341,00 |
13.03.2024 | 45,01 | 45,19 | 44,57 | 44,84 | -0,38% | 1.041.018,00 |
12.03.2024 | 44,25 | 45,04 | 44,06 | 45,01 | 2,55% | 1.329.017,00 |
11.03.2024 | 43,27 | 43,98 | 43,10 | 43,89 | 0,64% | 652.671,00 |
08.03.2024 | 43,30 | 43,92 | 43,11 | 43,61 | 0,93% | 1.020.232,00 |
07.03.2024 | 43,12 | 43,83 | 42,97 | 43,21 | 0,51% | 1.459.542,00 |
06.03.2024 | 43,36 | 43,39 | 42,66 | 42,99 | -0,37% | 2.068.963,00 |
05.03.2024 | 42,66 | 43,27 | 42,29 | 43,15 | 0,75% | 1.640.951,00 |
04.03.2024 | 43,81 | 44,50 | 42,69 | 42,83 | -4,01% | 2.387.460,00 |
01.03.2024 | 41,04 | 44,72 | 40,69 | 44,62 | 18,10% | 7.773.900,00 |
29.02.2024 | 37,48 | 38,01 | 37,45 | 37,78 | 0,85% | 2.813.675,00 |
28.02.2024 | 37,27 | 37,59 | 37,20 | 37,46 | 0,51% | 1.007.048,00 |
27.02.2024 | 36,91 | 37,55 | 36,77 | 37,27 | 0,98% | 1.410.341,00 |
26.02.2024 | 36,57 | 36,95 | 36,57 | 36,91 | 0,65% | 816.644,00 |
23.02.2024 | 36,28 | 36,75 | 36,28 | 36,67 | 1,24% | 1.002.857,00 |
22.02.2024 | 36,49 | 37,00 | 36,09 | 36,22 | 0,00% | 1.624.608,00 |
21.02.2024 | 35,62 | 36,29 | 35,52 | 36,22 | 2,00% | 1.451.566,00 |
20.02.2024 | 35,01 | 35,61 | 34,96 | 35,51 | 1,00% | 683.323,00 |
19.02.2024 | 35,40 | 35,54 | 35,06 | 35,16 | -1,10% | 672.111,00 |
16.02.2024 | 35,35 | 35,71 | 35,33 | 35,55 | 0,97% | 1.102.357,00 |
15.02.2024 | 34,72 | 35,54 | 34,72 | 35,21 | 1,82% | 1.216.150,00 |
14.02.2024 | 34,35 | 34,72 | 34,31 | 34,58 | 0,23% | 588.574,00 |
13.02.2024 | 34,60 | 34,94 | 34,37 | 34,50 | -0,52% | 888.011,00 |
12.02.2024 | 34,48 | 34,68 | 34,48 | 34,68 | 1,02% | 655.806,00 |
09.02.2024 | 34,23 | 34,77 | 34,16 | 34,33 | 0,38% | 957.704,00 |
08.02.2024 | 34,18 | 34,37 | 33,98 | 34,20 | 0,50% | 725.114,00 |
07.02.2024 | 34,13 | 34,57 | 34,03 | 34,03 | -0,09% | 1.027.099,00 |
06.02.2024 | 33,76 | 34,11 | 33,52 | 34,06 | 1,40% | 898.308,00 |
05.02.2024 | 33,70 | 34,00 | 33,52 | 33,59 | -0,36% | 1.145.606,00 |
02.02.2024 | 33,59 | 33,90 | 33,59 | 33,71 | 0,87% | 821.017,00 |
01.02.2024 | 33,05 | 33,57 | 33,02 | 33,42 | 0,48% | 956.618,00 |
31.01.2024 | 33,03 | 33,42 | 33,02 | 33,26 | 0,67% | 1.047.607,00 |
30.01.2024 | 33,19 | 33,26 | 32,85 | 33,04 | -0,12% | 858.768,00 |
29.01.2024 | 33,06 | 33,59 | 33,06 | 33,08 | 0,00% | 1.445.268,00 |
26.01.2024 | 32,62 | 33,15 | 32,47 | 33,08 | 0,92% | 1.574.867,00 |
25.01.2024 | 32,32 | 32,78 | 32,22 | 32,78 | 1,33% | 1.746.194,00 |
24.01.2024 | 32,00 | 32,54 | 31,85 | 32,35 | 2,50% | 1.043.354,00 |
23.01.2024 | 31,47 | 31,83 | 31,35 | 31,56 | 0,83% | 974.025,00 |
22.01.2024 | 31,11 | 31,47 | 31,11 | 31,30 | 1,36% | 1.145.670,00 |
19.01.2024 | 31,43 | 31,47 | 30,82 | 30,88 | -1,25% | 1.356.347,00 |
18.01.2024 | 31,20 | 31,44 | 31,08 | 31,27 | 0,03% | 935.879,00 |
17.01.2024 | 31,21 | 31,27 | 31,01 | 31,26 | -0,70% | 1.171.087,00 |
16.01.2024 | 31,76 | 31,77 | 31,40 | 31,48 | -1,32% | 943.745,00 |
15.01.2024 | 32,34 | 32,63 | 31,82 | 31,90 | -1,24% | 1.511.617,00 |
12.01.2024 | 32,24 | 32,44 | 32,07 | 32,30 | 0,56% | 778.381,00 |
11.01.2024 | 33,00 | 33,30 | 32,07 | 32,12 | -2,19% | 1.280.838,00 |
10.01.2024 | 32,72 | 33,18 | 32,72 | 32,84 | 0,31% | 887.916,00 |
09.01.2024 | 33,24 | 33,27 | 32,53 | 32,74 | -1,27% | 1.053.755,00 |
08.01.2024 | 32,96 | 33,27 | 32,73 | 33,16 | -0,27% | 996.856,00 |
05.01.2024 | 33,17 | 33,47 | 33,08 | 33,25 | -0,21% | 617.783,00 |
04.01.2024 | 33,34 | 33,44 | 33,04 | 33,32 | -0,72% | 1.013.691,00 |
03.01.2024 | 34,08 | 34,20 | 33,36 | 33,56 | -1,93% | 1.038.113,00 |
02.01.2024 | 34,00 | 34,44 | 33,68 | 34,22 | 0,59% | 854.603,00 |
29.12.2023 | 34,00 | 34,18 | 33,89 | 34,02 | 0,03% | 562.430,00 |
28.12.2023 | 33,99 | 34,05 | 33,81 | 34,01 | -0,09% | 851.389,00 |
27.12.2023 | 34,02 | 34,22 | 33,88 | 34,04 | 0,12% | 694.032,00 |
22.12.2023 | 33,94 | 34,14 | 33,85 | 34,00 | 0,00% | 801.449,00 |
21.12.2023 | 34,03 | 34,09 | 33,75 | 34,00 | -0,67% | 998.515,00 |
20.12.2023 | 34,16 | 34,41 | 34,14 | 34,23 | 0,68% | 1.072.715,00 |
19.12.2023 | 34,12 | 34,38 | 33,95 | 34,00 | -0,53% | 1.235.553,00 |
18.12.2023 | 33,91 | 34,36 | 33,82 | 34,18 | 0,06% | 1.188.790,00 |
15.12.2023 | 33,83 | 34,39 | 33,76 | 34,16 | 1,24% | 4.338.973,00 |
14.12.2023 | 33,09 | 33,75 | 33,03 | 33,74 | 3,88% | 2.863.684,00 |
13.12.2023 | 32,61 | 32,87 | 32,46 | 32,48 | -0,49% | 965.359,00 |
12.12.2023 | 32,50 | 32,85 | 32,49 | 32,64 | 0,65% | 1.126.979,00 |
11.12.2023 | 32,18 | 32,43 | 32,05 | 32,43 | 0,56% | 1.464.938,00 |
08.12.2023 | 31,93 | 32,26 | 31,84 | 32,25 | 0,88% | 1.205.684,00 |
07.12.2023 | 31,91 | 32,23 | 31,79 | 31,97 | -0,28% | 1.109.812,00 |
06.12.2023 | 31,46 | 32,33 | 31,31 | 32,06 | 2,30% | 2.218.456,00 |
05.12.2023 | 30,31 | 31,43 | 30,29 | 31,34 | 3,43% | 2.554.731,00 |
04.12.2023 | 30,17 | 30,35 | 30,10 | 30,30 | 0,60% | 1.283.346,00 |
01.12.2023 | 29,92 | 30,15 | 29,79 | 30,12 | 0,97% | 1.469.427,00 |
30.11.2023 | 29,91 | 30,18 | 29,80 | 29,83 | 0,00% | 5.864.965,00 |
29.11.2023 | 29,33 | 29,99 | 29,33 | 29,83 | 1,36% | 1.357.656,00 |
28.11.2023 | 29,30 | 29,46 | 29,21 | 29,43 | 0,00% | 1.439.703,00 |
27.11.2023 | 29,70 | 29,92 | 29,43 | 29,43 | -0,84% | 1.607.533,00 |
24.11.2023 | 29,41 | 29,77 | 29,38 | 29,68 | 0,88% | 1.514.839,00 |
23.11.2023 | 29,44 | 29,58 | 29,39 | 29,42 | 0,07% | 700.273,00 |
22.11.2023 | 29,47 | 29,65 | 29,25 | 29,40 | 0,00% | 903.670,00 |
21.11.2023 | 29,29 | 29,64 | 29,25 | 29,40 | 0,07% | 1.436.945,00 |
20.11.2023 | 29,30 | 29,51 | 29,24 | 29,38 | 0,65% | 1.358.563,00 |
17.11.2023 | 29,02 | 29,33 | 29,00 | 29,19 | 0,86% | 1.367.953,00 |
16.11.2023 | 29,35 | 29,44 | 28,92 | 28,94 | -1,60% | 1.625.023,00 |
15.11.2023 | 28,62 | 29,52 | 28,53 | 29,41 | 2,87% | 2.516.076,00 |
14.11.2023 | 28,30 | 28,64 | 28,17 | 28,59 | 1,24% | 1.955.168,00 |
13.11.2023 | 28,35 | 28,43 | 28,07 | 28,24 | 0,07% | 1.546.312,00 |
10.11.2023 | 28,34 | 28,44 | 27,99 | 28,22 | -0,81% | 2.924.467,00 |
09.11.2023 | 28,42 | 28,49 | 28,12 | 28,45 | 0,28% | 1.762.895,00 |
08.11.2023 | 28,28 | 28,58 | 27,97 | 28,37 | 0,32% | 1.974.543,00 |
07.11.2023 | 28,63 | 28,80 | 28,23 | 28,28 | -4,62% | 3.046.863,00 |