82,005€
1,53%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 80,77 | 82,66 | 80,74 | 81,99 | 1,50% | - |
| 05.06.2025 | 81,13 | 81,59 | 79,86 | 80,77 | -0,48% | - |
| 04.06.2025 | 82,29 | 82,37 | 81,11 | 81,16 | -1,40% | - |
| 03.06.2025 | 80,09 | 82,36 | 79,71 | 82,32 | 2,65% | - |
| 02.06.2025 | 82,73 | 82,73 | 79,93 | 80,19 | -2,99% | - |
| 30.05.2025 | 82,95 | 83,49 | 82,30 | 82,67 | -0,33% | - |
| 29.05.2025 | 83,32 | 85,90 | 82,34 | 82,94 | -0,46% | - |
| 28.05.2025 | 83,91 | 84,51 | 83,24 | 83,33 | -0,60% | - |
| 27.05.2025 | 82,64 | 83,99 | 82,44 | 83,83 | 1,20% | - |
| 26.05.2025 | 82,03 | 82,94 | 81,74 | 82,83 | 0,94% | 100,00 |
| 23.05.2025 | 83,64 | 83,64 | 81,57 | 82,06 | -1,92% | - |
| 22.05.2025 | 83,26 | 84,48 | 82,77 | 83,66 | 0,35% | - |
| 21.05.2025 | 85,09 | 85,09 | 83,13 | 83,37 | -2,50% | - |
| 20.05.2025 | 85,65 | 86,52 | 85,29 | 85,51 | -0,88% | - |
| 19.05.2025 | 85,78 | 86,62 | 84,81 | 86,26 | -0,52% | - |
| 16.05.2025 | 85,81 | 86,91 | 85,08 | 86,71 | 1,13% | - |
| 15.05.2025 | 84,74 | 86,50 | 83,82 | 85,74 | 1,14% | - |
| 14.05.2025 | 85,88 | 85,88 | 84,07 | 84,78 | -1,50% | - |
| 13.05.2025 | 86,35 | 86,41 | 85,47 | 86,07 | -0,19% | 12,00 |
| 12.05.2025 | 81,60 | 86,66 | 80,00 | 86,23 | 7,16% | - |
| 09.05.2025 | 81,55 | 81,64 | 80,43 | 80,47 | -1,32% | - |
| 08.05.2025 | 78,55 | 82,46 | 78,55 | 81,55 | 3,91% | - |
| 07.05.2025 | 79,04 | 79,50 | 77,81 | 78,48 | 0,27% | - |
| 06.05.2025 | 79,06 | 79,33 | 77,53 | 78,27 | -1,00% | - |
| 05.05.2025 | 78,78 | 80,19 | 78,19 | 79,06 | -0,59% | - |
| 02.05.2025 | 79,37 | 81,04 | 78,59 | 79,53 | -0,16% | - |
| 30.04.2025 | 80,00 | 80,00 | 76,19 | 79,65 | 0,34% | 150,00 |
| 29.04.2025 | 80,81 | 81,70 | 73,85 | 79,38 | -1,45% | 40,00 |
| 28.04.2025 | 80,38 | 81,66 | 78,55 | 80,55 | -0,38% | - |
| 25.04.2025 | 80,58 | 81,95 | 79,76 | 80,86 | -0,69% | - |
| 24.04.2025 | 78,74 | 81,54 | 77,60 | 81,42 | 3,32% | - |
| 23.04.2025 | 78,90 | 80,80 | 77,55 | 78,80 | 1,60% | - |
| 22.04.2025 | 75,70 | 77,89 | 75,52 | 77,56 | 0,08% | 21,00 |
| 17.04.2025 | 76,89 | 78,19 | 75,18 | 77,50 | 1,53% | - |
| 16.04.2025 | 78,72 | 78,72 | 75,61 | 76,33 | -3,04% | - |
| 15.04.2025 | 78,63 | 80,08 | 78,15 | 78,72 | -0,22% | - |
| 14.04.2025 | 79,64 | 81,04 | 78,23 | 78,89 | -1,08% | 63,00 |
| 11.04.2025 | 78,63 | 80,26 | 76,58 | 79,76 | 0,54% | 13,00 |
| 10.04.2025 | 85,81 | 85,81 | 77,22 | 79,33 | -7,65% | - |
| 09.04.2025 | 78,59 | 86,38 | 76,09 | 85,91 | 9,15% | 13,00 |
| 08.04.2025 | 80,85 | 83,10 | 77,70 | 78,71 | -2,42% | 15,00 |
| 07.04.2025 | 80,40 | 85,72 | 78,06 | 80,66 | -2,87% | 43,00 |
| 04.04.2025 | 83,59 | 85,48 | 80,68 | 83,05 | -0,87% | - |
| 03.04.2025 | 88,98 | 89,02 | 83,71 | 83,77 | -8,29% | - |
| 02.04.2025 | 90,96 | 91,48 | 89,59 | 91,34 | 0,25% | - |
| 01.04.2025 | 88,92 | 91,25 | 88,91 | 91,11 | 1,12% | - |
| 31.03.2025 | 89,44 | 90,72 | 87,50 | 90,10 | 1,02% | 500,00 |
| 28.03.2025 | 91,30 | 91,40 | 89,19 | 89,19 | -1,92% | - |
| 27.03.2025 | 92,59 | 92,74 | 90,75 | 90,94 | -1,78% | - |
| 26.03.2025 | 91,99 | 93,18 | 91,77 | 92,59 | 0,77% | - |
| 25.03.2025 | 91,00 | 92,03 | 90,80 | 91,88 | 0,65% | - |
| 24.03.2025 | 89,30 | 91,73 | 89,30 | 91,29 | 1,81% | - |
| 21.03.2025 | 90,93 | 91,31 | 88,98 | 89,67 | -1,02% | - |
| 20.03.2025 | 91,61 | 92,06 | 90,27 | 90,59 | -0,75% | 30,00 |
| 19.03.2025 | 91,68 | 93,24 | 90,32 | 91,28 | -0,30% | - |
| 18.03.2025 | 92,66 | 92,74 | 90,92 | 91,55 | -1,30% | - |
| 17.03.2025 | 90,23 | 93,24 | 90,23 | 92,76 | 1,75% | - |
| 14.03.2025 | 90,71 | 91,77 | 90,31 | 91,16 | 0,47% | - |
| 13.03.2025 | 93,99 | 94,74 | 88,00 | 90,74 | -3,27% | 627,00 |
| 12.03.2025 | 96,08 | 97,38 | 93,19 | 93,80 | -2,20% | 75,00 |
| 11.03.2025 | 102,35 | 103,55 | 95,87 | 95,91 | -5,96% | 245,00 |
| 10.03.2025 | 100,63 | 106,42 | 99,83 | 101,99 | 0,46% | - |
| 07.03.2025 | 99,69 | 101,75 | 97,90 | 101,52 | 2,43% | - |
| 06.03.2025 | 95,44 | 99,36 | 94,04 | 99,12 | 3,83% | - |
| 05.03.2025 | 95,86 | 96,29 | 92,98 | 95,46 | -0,25% | - |
| 04.03.2025 | 100,15 | 100,38 | 95,32 | 95,70 | -4,43% | - |
| 03.03.2025 | 103,39 | 103,39 | 99,68 | 100,14 | -3,12% | - |
| 28.02.2025 | 101,47 | 103,37 | 101,47 | 103,37 | 1,91% | - |
| 27.02.2025 | 100,40 | 102,81 | 100,39 | 101,43 | 0,32% | - |
| 26.02.2025 | 101,37 | 102,21 | 100,72 | 101,11 | -0,28% | - |
| 25.02.2025 | 101,67 | 102,92 | 100,53 | 101,39 | -0,14% | - |
| 24.02.2025 | 99,11 | 101,68 | 99,11 | 101,53 | 1,65% | - |
| 21.02.2025 | 100,97 | 101,86 | 98,64 | 99,88 | -1,53% | 15,00 |
| 20.02.2025 | 102,87 | 103,59 | 100,72 | 101,43 | -1,40% | - |
| 19.02.2025 | 102,10 | 103,20 | 100,84 | 102,87 | 0,88% | - |
| 18.02.2025 | 101,37 | 102,62 | 100,41 | 101,97 | 0,60% | - |
| 17.02.2025 | 101,43 | 101,44 | 101,02 | 101,36 | 0,32% | - |
| 14.02.2025 | 100,59 | 101,20 | 100,00 | 101,04 | 0,37% | 200,00 |
| 13.02.2025 | 98,96 | 101,05 | 96,50 | 100,67 | 1,49% | 200,00 |
| 12.02.2025 | 102,07 | 102,09 | 98,25 | 99,19 | -3,14% | - |
| 11.02.2025 | 102,89 | 102,91 | 101,85 | 102,41 | -0,48% | - |
| 10.02.2025 | 102,57 | 103,76 | 102,57 | 102,90 | 0,22% | - |
| 07.02.2025 | 103,72 | 104,15 | 102,46 | 102,67 | -0,91% | - |
| 06.02.2025 | 102,05 | 104,34 | 102,05 | 103,61 | 0,73% | 3,00 |
| 05.02.2025 | 104,52 | 104,52 | 101,07 | 102,86 | -1,53% | - |
| 04.02.2025 | 105,04 | 106,08 | 104,44 | 104,46 | -1,48% | - |
| 03.02.2025 | 106,07 | 107,82 | 105,03 | 106,03 | -0,78% | - |
| 31.01.2025 | 108,29 | 109,04 | 106,71 | 106,86 | -1,13% | 9,00 |
| 30.01.2025 | 106,43 | 108,11 | 105,71 | 108,08 | 1,49% | - |
| 29.01.2025 | 102,83 | 107,47 | 102,64 | 106,49 | 3,58% | 100,00 |
| 28.01.2025 | 104,76 | 106,24 | 100,28 | 102,81 | -1,90% | - |
| 27.01.2025 | 104,22 | 104,94 | 101,50 | 104,80 | 0,11% | 200,00 |
| 24.01.2025 | 106,09 | 106,09 | 103,78 | 104,69 | -0,89% | - |
| 23.01.2025 | 105,52 | 106,31 | 105,28 | 105,63 | 0,09% | - |
| 22.01.2025 | 104,87 | 106,15 | 104,87 | 105,53 | -0,13% | - |
| 21.01.2025 | 106,32 | 107,22 | 105,41 | 105,67 | -0,60% | - |
| 20.01.2025 | 106,96 | 107,17 | 106,17 | 106,31 | -0,90% | - |
| 17.01.2025 | 105,35 | 108,50 | 105,35 | 107,28 | 0,93% | - |
| 16.01.2025 | 106,54 | 106,92 | 105,54 | 106,29 | -0,18% | - |
| 15.01.2025 | 107,03 | 108,37 | 106,36 | 106,48 | -0,40% | - |