112,990$
0,36%
Echtzeit-Aktienkurs PACCAR
Bid:
Ask:
Aktienkurse zur PACCAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 113,03 | 113,66 | 112,45 | 113,32 | 0,66% | 1.815.603,00 |
| 22.04.2024 | 112,06 | 113,69 | 111,82 | 112,58 | 1,25% | 1.995.963,00 |
| 19.04.2024 | 114,05 | 114,34 | 110,35 | 111,19 | -2,25% | 4.538.652,00 |
| 18.04.2024 | 116,41 | 116,87 | 113,71 | 113,75 | -1,86% | 1.756.296,00 |
| 17.04.2024 | 118,18 | 118,47 | 115,32 | 115,91 | -1,38% | 1.908.634,00 |
| 16.04.2024 | 118,02 | 118,34 | 117,00 | 117,53 | -0,42% | 1.410.939,00 |
| 15.04.2024 | 120,50 | 121,75 | 117,65 | 118,03 | -0,11% | 1.473.706,00 |
| 12.04.2024 | 118,00 | 118,90 | 117,69 | 118,16 | -0,61% | 1.976.024,00 |
| 11.04.2024 | 118,17 | 119,70 | 117,70 | 118,88 | 0,16% | 1.085.742,00 |
| 10.04.2024 | 117,18 | 119,39 | 116,55 | 118,69 | -0,42% | 2.378.918,00 |
| 09.04.2024 | 122,64 | 122,89 | 117,82 | 119,19 | -2,71% | 1.846.176,00 |
| 08.04.2024 | 122,10 | 123,20 | 121,96 | 122,51 | 0,25% | 1.827.311,00 |
| 05.04.2024 | 121,01 | 122,75 | 120,54 | 122,21 | 1,39% | 1.391.733,00 |
| 04.04.2024 | 121,69 | 122,38 | 120,24 | 120,53 | 0,08% | 1.872.182,00 |
| 03.04.2024 | 119,50 | 121,34 | 117,48 | 120,43 | -0,96% | 3.220.236,00 |
| 02.04.2024 | 122,43 | 122,74 | 120,66 | 121,60 | -1,21% | 1.868.632,00 |
| 01.04.2024 | 124,07 | 124,39 | 123,07 | 123,09 | -0,65% | 1.096.747,00 |
| 28.03.2024 | 125,00 | 125,50 | 123,55 | 123,89 | -0,48% | 2.280.848,00 |
| 27.03.2024 | 123,97 | 124,67 | 123,21 | 124,49 | 1,20% | 1.007.547,00 |
| 26.03.2024 | 123,04 | 123,86 | 122,39 | 123,01 | -0,31% | 1.190.827,00 |
| 25.03.2024 | 123,88 | 124,23 | 123,07 | 123,40 | -0,29% | 1.306.972,00 |
| 22.03.2024 | 124,61 | 124,89 | 123,69 | 123,75 | -0,53% | 2.397.299,00 |
| 21.03.2024 | 122,00 | 124,57 | 121,64 | 124,41 | 2,44% | 1.673.817,00 |
| 20.03.2024 | 121,43 | 121,88 | 120,19 | 121,45 | 0,37% | 1.797.882,00 |
| 19.03.2024 | 120,46 | 121,23 | 120,19 | 121,00 | 0,55% | 1.944.127,00 |
| 18.03.2024 | 118,99 | 120,43 | 118,67 | 120,34 | 1,70% | 2.165.877,00 |
| 15.03.2024 | 116,54 | 118,95 | 116,24 | 118,33 | 2,71% | 7.281.403,00 |
| 14.03.2024 | 116,75 | 116,75 | 113,83 | 115,21 | -0,66% | 2.820.833,00 |
| 13.03.2024 | 115,21 | 116,06 | 114,68 | 115,97 | 1,05% | 2.025.380,00 |
| 12.03.2024 | 114,16 | 115,26 | 113,37 | 114,77 | 0,65% | 1.370.537,00 |
| 11.03.2024 | 114,85 | 115,23 | 112,32 | 114,03 | -0,54% | 1.956.612,00 |
| 08.03.2024 | 114,44 | 116,07 | 114,25 | 114,65 | 0,28% | 2.038.562,00 |
| 07.03.2024 | 116,08 | 116,88 | 114,24 | 114,33 | -1,00% | 2.750.671,00 |
| 06.03.2024 | 114,45 | 116,15 | 114,30 | 115,48 | 1,21% | 1.629.173,00 |
| 05.03.2024 | 112,51 | 115,78 | 112,35 | 114,10 | 1,61% | 2.064.336,00 |
| 04.03.2024 | 113,48 | 114,22 | 112,28 | 112,29 | -0,80% | 1.469.964,00 |
| 01.03.2024 | 111,48 | 113,35 | 111,17 | 113,19 | 2,14% | 2.190.514,00 |
| 29.02.2024 | 111,66 | 111,71 | 110,71 | 110,82 | -0,49% | 2.034.438,00 |
| 28.02.2024 | 111,51 | 112,05 | 111,17 | 111,37 | 0,02% | 1.631.763,00 |
| 27.02.2024 | 112,18 | 112,37 | 110,59 | 111,35 | -0,80% | 1.417.722,00 |
| 26.02.2024 | 110,64 | 112,68 | 110,46 | 112,25 | 1,33% | 1.671.819,00 |
| 23.02.2024 | 110,87 | 111,02 | 110,12 | 110,78 | 0,24% | 1.690.000,00 |
| 22.02.2024 | 109,19 | 110,67 | 108,98 | 110,52 | 1,71% | 1.855.861,00 |
| 21.02.2024 | 107,42 | 108,71 | 107,01 | 108,66 | 1,14% | 1.057.388,00 |
| 20.02.2024 | 107,51 | 108,29 | 106,95 | 107,43 | -0,32% | 1.175.994,00 |
| 16.02.2024 | 108,17 | 108,67 | 107,48 | 107,77 | -0,30% | 2.594.387,00 |
| 15.02.2024 | 107,20 | 108,58 | 106,63 | 108,09 | 1,40% | 1.145.029,00 |
| 14.02.2024 | 105,36 | 107,17 | 105,36 | 106,60 | 1,31% | 1.651.183,00 |
| 13.02.2024 | 105,12 | 105,40 | 103,97 | 105,22 | -0,77% | 1.801.267,00 |
| 12.02.2024 | 105,89 | 106,41 | 105,20 | 106,04 | 0,03% | 1.096.724,00 |
| 09.02.2024 | 105,97 | 106,08 | 104,96 | 106,01 | 0,37% | 1.474.686,00 |
| 08.02.2024 | 105,20 | 106,23 | 104,63 | 105,62 | 0,53% | 1.563.315,00 |
| 07.02.2024 | 104,86 | 105,61 | 103,90 | 105,06 | 0,77% | 1.882.456,00 |
| 06.02.2024 | 104,63 | 105,00 | 103,63 | 104,26 | 0,07% | 1.831.656,00 |
| 05.02.2024 | 102,40 | 104,37 | 102,20 | 104,19 | 1,04% | 2.094.604,00 |
| 02.02.2024 | 101,75 | 103,55 | 101,38 | 103,12 | 1,08% | 1.665.214,00 |
| 01.02.2024 | 101,24 | 102,23 | 100,56 | 102,02 | 1,63% | 1.136.712,00 |
| 31.01.2024 | 101,95 | 102,20 | 100,01 | 100,38 | -1,56% | 1.550.083,00 |
| 30.01.2024 | 100,64 | 102,25 | 100,45 | 101,97 | 0,57% | 1.702.553,00 |
| 29.01.2024 | 101,43 | 102,04 | 100,66 | 101,39 | -0,36% | 1.407.708,00 |
| 26.01.2024 | 101,49 | 103,35 | 101,41 | 101,76 | -0,25% | 2.058.069,00 |
| 25.01.2024 | 102,21 | 103,40 | 101,46 | 102,02 | 1,17% | 1.872.802,00 |
| 24.01.2024 | 101,83 | 102,22 | 100,01 | 100,84 | -0,17% | 2.676.277,00 |
| 23.01.2024 | 97,80 | 101,31 | 96,28 | 101,01 | 4,04% | 5.703.640,00 |
| 22.01.2024 | 96,33 | 97,80 | 96,11 | 97,09 | 0,86% | 2.928.970,00 |
| 19.01.2024 | 95,91 | 96,73 | 94,81 | 96,26 | 0,92% | 3.234.582,00 |
| 18.01.2024 | 94,28 | 95,55 | 94,28 | 95,38 | 1,40% | 2.400.592,00 |
| 17.01.2024 | 93,72 | 94,60 | 93,18 | 94,06 | 0,01% | 2.016.663,00 |
| 16.01.2024 | 93,64 | 94,32 | 92,96 | 94,05 | 0,00% | 3.309.906,00 |
| 12.01.2024 | 95,17 | 95,40 | 93,88 | 94,05 | -0,58% | 1.966.155,00 |
| 11.01.2024 | 94,67 | 95,05 | 93,63 | 94,60 | 0,01% | 1.808.923,00 |
| 10.01.2024 | 94,59 | 94,82 | 94,03 | 94,59 | -0,23% | 1.085.538,00 |
| 09.01.2024 | 94,77 | 95,08 | 93,70 | 94,81 | -0,97% | 1.439.083,00 |
| 08.01.2024 | 94,08 | 95,80 | 93,24 | 95,74 | 2,30% | 1.771.442,00 |
| 05.01.2024 | 93,43 | 94,41 | 93,38 | 93,59 | -0,21% | 1.792.752,00 |
| 04.01.2024 | 94,42 | 94,75 | 92,69 | 93,79 | -1,22% | 2.790.005,00 |
| 03.01.2024 | 96,59 | 96,59 | 94,46 | 94,94 | -1,90% | 1.913.038,00 |
| 02.01.2024 | 97,03 | 97,87 | 96,41 | 96,78 | -0,89% | 1.693.683,00 |
| 29.12.2023 | 97,83 | 98,13 | 97,23 | 97,65 | -0,18% | 1.174.928,00 |
| 28.12.2023 | 97,85 | 98,08 | 97,62 | 97,83 | 0,00% | 840.320,00 |
| 27.12.2023 | 97,72 | 98,20 | 97,50 | 97,83 | 0,11% | 866.614,00 |
| 26.12.2023 | 97,47 | 98,03 | 97,30 | 97,72 | 0,26% | 878.137,00 |
| 22.12.2023 | 97,09 | 97,84 | 96,98 | 97,47 | 0,59% | 1.118.614,00 |
| 21.12.2023 | 96,82 | 96,96 | 96,29 | 96,90 | 1,02% | 1.218.304,00 |
| 20.12.2023 | 96,30 | 97,43 | 95,87 | 95,92 | -0,85% | 1.677.482,00 |
| 19.12.2023 | 96,14 | 96,78 | 96,00 | 96,74 | 1,03% | 1.309.197,00 |
| 18.12.2023 | 96,15 | 96,60 | 95,29 | 95,75 | -0,52% | 2.118.486,00 |
| 15.12.2023 | 95,81 | 96,44 | 95,69 | 96,25 | 0,46% | 6.229.378,00 |
| 14.12.2023 | 95,06 | 96,13 | 94,67 | 95,81 | -2,28% | 3.342.080,00 |
| 13.12.2023 | 98,03 | 98,47 | 96,61 | 98,05 | 0,43% | 1.886.952,00 |
| 12.12.2023 | 98,27 | 98,42 | 97,52 | 97,63 | -0,31% | 2.069.976,00 |
| 11.12.2023 | 96,68 | 98,15 | 96,20 | 97,93 | 2,67% | 1.982.534,00 |
| 08.12.2023 | 95,20 | 96,11 | 94,88 | 95,38 | -0,17% | 2.186.329,00 |
| 07.12.2023 | 95,08 | 95,64 | 94,34 | 95,54 | 0,87% | 1.639.155,00 |
| 06.12.2023 | 94,78 | 95,73 | 94,21 | 94,72 | 0,89% | 2.234.414,00 |
| 05.12.2023 | 93,18 | 94,37 | 92,87 | 93,88 | 0,17% | 1.943.193,00 |
| 04.12.2023 | 92,24 | 94,69 | 91,80 | 93,72 | 0,58% | 2.568.272,00 |
| 01.12.2023 | 91,93 | 93,39 | 91,73 | 93,18 | 1,51% | 1.963.597,00 |
| 30.11.2023 | 91,77 | 92,20 | 91,29 | 91,79 | 0,53% | 1.394.336,00 |
| 29.11.2023 | 91,50 | 91,87 | 90,66 | 91,31 | 0,41% | 1.509.305,00 |