82,215€
-3,29%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 84,54 | 85,24 | 82,19 | 82,49 | -2,97% | - |
| 02.09.2025 | 85,42 | 85,67 | 84,09 | 85,01 | -0,49% | - |
| 01.09.2025 | 85,36 | 85,50 | 85,18 | 85,43 | -0,06% | - |
| 29.08.2025 | 86,19 | 87,25 | 85,21 | 85,49 | -0,86% | - |
| 28.08.2025 | 87,24 | 87,48 | 86,04 | 86,23 | -1,17% | - |
| 27.08.2025 | 86,12 | 87,33 | 84,96 | 87,26 | 1,33% | - |
| 26.08.2025 | 86,51 | 86,51 | 85,56 | 86,11 | -0,58% | 1,00 |
| 25.08.2025 | 85,64 | 87,31 | 85,08 | 86,62 | 0,05% | - |
| 22.08.2025 | 84,04 | 87,81 | 83,93 | 86,58 | 3,06% | - |
| 21.08.2025 | 84,26 | 84,42 | 83,61 | 84,01 | -0,27% | - |
| 20.08.2025 | 85,40 | 85,76 | 84,24 | 84,24 | -1,36% | 16,00 |
| 19.08.2025 | 84,25 | 86,03 | 83,98 | 85,40 | 1,23% | 113,00 |
| 18.08.2025 | 83,93 | 84,56 | 83,68 | 84,36 | 0,52% | - |
| 15.08.2025 | 85,59 | 86,65 | 83,73 | 83,92 | -2,00% | 60,00 |
| 14.08.2025 | 85,70 | 86,13 | 84,68 | 85,63 | -0,70% | 69,00 |
| 13.08.2025 | 84,69 | 86,77 | 84,49 | 86,23 | 1,73% | - |
| 12.08.2025 | 83,65 | 85,35 | 82,99 | 84,77 | 1,26% | 2,00 |
| 11.08.2025 | 83,51 | 84,61 | 82,99 | 83,71 | 0,14% | - |
| 08.08.2025 | 82,96 | 84,20 | 82,82 | 83,60 | 0,72% | - |
| 07.08.2025 | 83,51 | 84,36 | 82,78 | 83,00 | -0,62% | - |
| 06.08.2025 | 85,49 | 85,56 | 83,30 | 83,52 | -1,57% | - |
| 05.08.2025 | 83,25 | 85,26 | 82,81 | 84,85 | 1,86% | 10,00 |
| 04.08.2025 | 83,25 | 84,09 | 82,96 | 83,30 | -0,91% | 1,00 |
| 01.08.2025 | 86,50 | 87,02 | 83,96 | 84,07 | -2,82% | - |
| 31.07.2025 | 85,11 | 87,45 | 84,92 | 86,50 | -0,21% | - |
| 30.07.2025 | 86,20 | 87,71 | 85,94 | 86,68 | 0,67% | 6,00 |
| 29.07.2025 | 86,42 | 87,74 | 85,87 | 86,11 | -0,81% | 20,00 |
| 28.07.2025 | 86,81 | 88,45 | 85,41 | 86,81 | 0,32% | 767,00 |
| 25.07.2025 | 86,33 | 87,07 | 85,10 | 86,53 | 0,22% | - |
| 24.07.2025 | 85,59 | 86,51 | 84,60 | 86,34 | 0,54% | - |
| 23.07.2025 | 84,31 | 86,99 | 83,87 | 85,88 | 2,33% | 1,00 |
| 22.07.2025 | 79,44 | 84,31 | 78,87 | 83,93 | 5,70% | - |
| 21.07.2025 | 80,05 | 80,97 | 79,29 | 79,40 | -1,42% | - |
| 18.07.2025 | 81,31 | 81,71 | 80,21 | 80,54 | -0,67% | - |
| 17.07.2025 | 81,96 | 82,87 | 80,45 | 81,09 | -1,09% | 44,00 |
| 16.07.2025 | 81,99 | 83,00 | 80,51 | 81,98 | -0,09% | - |
| 15.07.2025 | 82,21 | 82,83 | 81,92 | 82,06 | -0,18% | - |
| 14.07.2025 | 83,14 | 83,30 | 81,82 | 82,20 | -1,12% | 3,00 |
| 11.07.2025 | 84,45 | 84,75 | 82,86 | 83,13 | -2,04% | 11,00 |
| 10.07.2025 | 84,18 | 86,10 | 83,76 | 84,87 | 0,79% | 5,00 |
| 09.07.2025 | 84,18 | 84,99 | 83,58 | 84,20 | 0,03% | - |
| 08.07.2025 | 82,13 | 84,74 | 82,09 | 84,18 | 2,13% | - |
| 07.07.2025 | 82,60 | 83,67 | 82,18 | 82,42 | 0,60% | 11,00 |
| 04.07.2025 | 82,74 | 82,74 | 81,81 | 81,93 | -1,06% | - |
| 03.07.2025 | 84,21 | 84,98 | 82,56 | 82,81 | -1,59% | 41,00 |
| 02.07.2025 | 83,18 | 84,41 | 83,12 | 84,15 | 1,04% | 12,00 |
| 01.07.2025 | 80,62 | 84,39 | 80,20 | 83,28 | 3,20% | - |
| 30.06.2025 | 81,42 | 81,63 | 80,44 | 80,70 | -0,48% | - |
| 27.06.2025 | 81,09 | 82,01 | 80,89 | 81,09 | 0,03% | - |
| 26.06.2025 | 80,54 | 81,13 | 79,64 | 81,06 | 0,34% | - |
| 25.06.2025 | 80,98 | 81,26 | 80,35 | 80,79 | -0,25% | - |
| 24.06.2025 | 79,54 | 81,02 | 79,09 | 80,99 | 2,16% | - |
| 23.06.2025 | 78,97 | 79,90 | 78,16 | 79,27 | 0,35% | - |
| 20.06.2025 | 78,17 | 79,73 | 78,17 | 79,00 | 1,06% | - |
| 19.06.2025 | 79,04 | 79,47 | 78,17 | 78,17 | -1,09% | - |
| 18.06.2025 | 79,36 | 79,77 | 78,60 | 79,04 | -0,37% | - |
| 17.06.2025 | 79,41 | 80,61 | 79,19 | 79,33 | -1,04% | - |
| 16.06.2025 | 79,59 | 80,52 | 79,28 | 80,16 | 0,85% | - |
| 13.06.2025 | 80,83 | 81,29 | 79,42 | 79,49 | -1,64% | 15,00 |
| 12.06.2025 | 81,28 | 81,72 | 79,63 | 80,81 | -1,13% | - |
| 11.06.2025 | 82,99 | 83,23 | 81,42 | 81,74 | -1,42% | - |
| 10.06.2025 | 82,69 | 83,14 | 82,00 | 82,92 | 0,24% | - |
| 09.06.2025 | 81,80 | 83,30 | 81,73 | 82,72 | 0,83% | - |
| 06.06.2025 | 80,77 | 82,66 | 80,74 | 82,04 | 1,57% | - |
| 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 |