104,970€
-1,79%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 105,99 | 107,07 | 104,80 | 104,96 | -1,80% | - |
| 18.04.2024 | 108,38 | 109,00 | 106,88 | 106,88 | -1,73% | 1.267,00 |
| 17.04.2024 | 110,86 | 110,86 | 108,34 | 108,76 | -1,84% | 1.194,00 |
| 16.04.2024 | 110,80 | 111,30 | 110,26 | 110,80 | -1,05% | 376,00 |
| 15.04.2024 | 110,98 | 114,36 | 110,78 | 111,98 | 0,88% | 498,00 |
| 12.04.2024 | 111,00 | 111,22 | 110,84 | 111,00 | -0,16% | 4.299,00 |
| 11.04.2024 | 110,22 | 111,18 | 109,82 | 111,18 | 0,74% | 508,00 |
| 10.04.2024 | 109,66 | 110,36 | 108,00 | 110,36 | 0,97% | 671,00 |
| 09.04.2024 | 112,98 | 112,98 | 108,64 | 109,30 | -3,70% | 1.047,00 |
| 08.04.2024 | 112,78 | 113,50 | 112,64 | 113,50 | 0,50% | 172,00 |
| 05.04.2024 | 111,20 | 113,10 | 111,20 | 112,94 | 1,77% | 213,00 |
| 04.04.2024 | 110,94 | 112,58 | 110,94 | 110,98 | -0,18% | 501,00 |
| 03.04.2024 | 112,76 | 112,76 | 109,58 | 111,18 | -1,92% | 552,00 |
| 02.04.2024 | 114,92 | 115,04 | 112,40 | 113,36 | -1,08% | 1.462,00 |
| 28.03.2024 | 115,58 | 116,50 | 114,60 | 114,60 | -0,40% | 816,00 |
| 27.03.2024 | 114,22 | 115,06 | 114,22 | 115,06 | 1,21% | 3.621,00 |
| 26.03.2024 | 114,10 | 114,22 | 113,64 | 113,68 | -0,07% | 1.154,00 |
| 25.03.2024 | 115,02 | 115,02 | 113,00 | 113,76 | -0,51% | 1.592,00 |
| 22.03.2024 | 115,24 | 116,04 | 114,34 | 114,34 | -0,05% | 1.120,00 |
| 21.03.2024 | 111,64 | 114,52 | 111,34 | 114,40 | 3,01% | 376,00 |
| 20.03.2024 | 111,66 | 112,00 | 111,00 | 111,06 | -0,22% | 335,00 |
| 19.03.2024 | 111,10 | 112,50 | 111,00 | 111,30 | 0,22% | 1.637,00 |
| 18.03.2024 | 109,02 | 111,06 | 108,70 | 111,06 | 1,89% | 1.446,00 |
| 15.03.2024 | 105,72 | 109,00 | 105,72 | 109,00 | 3,28% | 1.436,00 |
| 14.03.2024 | 106,54 | 106,92 | 105,54 | 105,54 | -0,17% | 146,00 |
| 13.03.2024 | 105,46 | 105,72 | 105,14 | 105,72 | 0,27% | 163,00 |
| 12.03.2024 | 104,60 | 105,44 | 103,90 | 105,44 | 1,03% | 171,00 |
| 11.03.2024 | 104,92 | 105,06 | 102,88 | 104,36 | -0,78% | 768,00 |
| 08.03.2024 | 104,76 | 105,94 | 104,16 | 105,18 | 0,27% | 570,00 |
| 07.03.2024 | 107,00 | 108,00 | 104,90 | 104,90 | -1,00% | 318,00 |
| 06.03.2024 | 105,32 | 107,00 | 105,26 | 105,96 | 0,11% | 660,00 |
| 05.03.2024 | 103,60 | 106,54 | 103,52 | 105,84 | 1,53% | 321,00 |
| 04.03.2024 | 104,50 | 105,18 | 103,00 | 104,24 | 0,15% | 578,00 |
| 01.03.2024 | 102,94 | 105,00 | 102,50 | 104,08 | 1,17% | 333,00 |
| 29.02.2024 | 102,68 | 103,16 | 102,52 | 102,88 | 0,06% | 1.490,00 |
| 28.02.2024 | 103,00 | 103,20 | 102,68 | 102,82 | -0,71% | 61,00 |
| 27.02.2024 | 103,10 | 103,88 | 103,10 | 103,56 | -0,17% | 310,00 |
| 26.02.2024 | 101,90 | 103,74 | 101,80 | 103,74 | 1,61% | 297,00 |
| 23.02.2024 | 102,46 | 102,48 | 102,00 | 102,10 | 0,63% | 658,00 |
| 22.02.2024 | 99,33 | 101,46 | 99,31 | 101,46 | 1,47% | 1.337,00 |
| 21.02.2024 | 99,06 | 100,40 | 98,92 | 99,99 | 0,36% | 364,00 |
| 20.02.2024 | 99,61 | 100,00 | 99,34 | 99,63 | -0,59% | 117,00 |
| 19.02.2024 | 100,00 | 100,36 | 99,75 | 100,22 | 0,18% | 220,00 |
| 16.02.2024 | 100,48 | 100,74 | 100,02 | 100,04 | -0,64% | 109,00 |
| 15.02.2024 | 99,85 | 100,68 | 99,13 | 100,68 | 1,42% | 481,00 |
| 14.02.2024 | 97,81 | 99,93 | 97,81 | 99,27 | 1,13% | 858,00 |
| 13.02.2024 | 98,17 | 99,99 | 97,24 | 98,16 | -0,43% | 23.572,00 |
| 12.02.2024 | 98,65 | 98,89 | 98,00 | 98,58 | 0,85% | 158,00 |
| 09.02.2024 | 98,24 | 98,40 | 97,75 | 97,75 | -0,58% | 50,00 |
| 08.02.2024 | 97,70 | 98,32 | 97,61 | 98,32 | 0,48% | 62,00 |
| 07.02.2024 | 97,06 | 97,85 | 97,06 | 97,85 | 1,40% | 129,00 |
| 06.02.2024 | 97,00 | 97,55 | 96,50 | 96,50 | -0,52% | 503,00 |
| 05.02.2024 | 95,29 | 97,00 | 95,00 | 97,00 | 1,89% | 1.093,00 |
| 02.02.2024 | 93,37 | 95,20 | 93,18 | 95,20 | 1,35% | 258,00 |
| 01.02.2024 | 93,25 | 93,93 | 93,25 | 93,93 | 1,04% | 405,00 |
| 31.01.2024 | 94,49 | 94,66 | 92,80 | 92,96 | -1,39% | 219,00 |
| 30.01.2024 | 93,78 | 94,27 | 93,13 | 94,27 | 1,17% | 281,00 |
| 29.01.2024 | 95,30 | 95,30 | 93,18 | 93,18 | -0,64% | 641,00 |
| 26.01.2024 | 94,38 | 95,08 | 93,78 | 93,78 | -0,09% | 591,00 |
| 25.01.2024 | 92,54 | 95,00 | 92,54 | 93,86 | 1,45% | 120,00 |
| 24.01.2024 | 93,01 | 93,75 | 91,65 | 92,52 | 0,43% | 1.539,00 |
| 23.01.2024 | 89,18 | 92,66 | 88,79 | 92,12 | 2,93% | 1.496,00 |
| 22.01.2024 | 88,58 | 89,50 | 88,27 | 89,50 | 2,50% | 103,00 |
| 19.01.2024 | 87,55 | 88,89 | 87,32 | 87,32 | -0,63% | 129,00 |
| 18.01.2024 | 86,56 | 87,87 | 86,56 | 87,87 | 1,70% | 512,00 |
| 17.01.2024 | 86,49 | 87,08 | 86,28 | 86,40 | -0,13% | 126,00 |
| 16.01.2024 | 85,84 | 86,51 | 85,60 | 86,51 | 1,07% | 99,00 |
| 15.01.2024 | 86,00 | 86,05 | 85,51 | 85,59 | -0,36% | 175,00 |
| 12.01.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 0,08% | 266,00 |
| 11.01.2024 | 86,53 | 86,60 | 85,64 | 85,83 | -0,38% | 349,00 |
| 10.01.2024 | 86,84 | 86,84 | 86,00 | 86,16 | -0,13% | 77,00 |
| 09.01.2024 | 87,42 | 87,44 | 85,86 | 86,27 | -0,86% | 114,00 |
| 08.01.2024 | 84,95 | 87,02 | 84,95 | 87,02 | 1,58% | 128,00 |
| 05.01.2024 | 85,58 | 86,07 | 85,42 | 85,67 | -0,22% | 339,00 |
| 04.01.2024 | 87,08 | 87,18 | 84,81 | 85,86 | -1,47% | 399,00 |
| 03.01.2024 | 88,49 | 88,61 | 87,14 | 87,14 | -1,94% | 215,00 |
| 02.01.2024 | 88,91 | 89,29 | 88,44 | 88,86 | 0,65% | 993,00 |
| 29.12.2023 | 88,36 | 88,82 | 88,29 | 88,29 | -0,35% | 215,00 |
| 28.12.2023 | 88,22 | 88,60 | 87,56 | 88,60 | 0,51% | 292,00 |
| 27.12.2023 | 88,15 | 88,50 | 88,00 | 88,15 | 0,35% | 131,00 |
| 22.12.2023 | 87,57 | 88,02 | 87,57 | 87,84 | -0,13% | 80,00 |
| 21.12.2023 | 87,71 | 87,96 | 87,68 | 87,95 | -0,06% | 495,00 |
| 20.12.2023 | 88,55 | 88,56 | 88,00 | 88,00 | 0,10% | 201,00 |
| 19.12.2023 | 87,33 | 87,98 | 87,33 | 87,91 | 0,25% | 38,00 |
| 18.12.2023 | 88,45 | 88,45 | 87,63 | 87,69 | -0,62% | 347,00 |
| 15.12.2023 | 87,73 | 88,25 | 87,50 | 88,24 | 1,60% | 475,00 |
| 14.12.2023 | 87,06 | 87,68 | 86,41 | 86,85 | -3,78% | 711,00 |
| 13.12.2023 | 90,88 | 90,91 | 90,00 | 90,26 | -0,65% | 246,00 |
| 12.12.2023 | 91,19 | 91,28 | 90,85 | 90,85 | -0,14% | 207,00 |
| 11.12.2023 | 88,82 | 90,98 | 88,77 | 90,98 | 2,55% | 765,00 |
| 08.12.2023 | 88,36 | 89,08 | 88,36 | 88,72 | 0,61% | 252,00 |
| 07.12.2023 | 88,00 | 88,44 | 87,92 | 88,18 | 0,17% | 829,00 |
| 06.12.2023 | 87,30 | 88,49 | 86,87 | 88,03 | 1,23% | 567,00 |
| 05.12.2023 | 86,55 | 87,29 | 86,31 | 86,96 | 2,31% | 331,00 |
| 04.12.2023 | 85,40 | 86,20 | 85,00 | 85,00 | -0,82% | 219,00 |
| 01.12.2023 | 84,59 | 85,70 | 84,17 | 85,70 | 1,85% | 949,00 |
| 30.11.2023 | 84,29 | 84,29 | 83,80 | 84,14 | 0,79% | 98,00 |
| 29.11.2023 | 82,70 | 83,48 | 82,70 | 83,48 | 0,43% | 89,00 |
| 28.11.2023 | 83,97 | 83,97 | 83,12 | 83,12 | -0,85% | 51,00 |
| 27.11.2023 | 84,10 | 84,10 | 83,83 | 83,83 | -0,57% | 46,00 |