110,650€
1,43%
Echtzeit-Aktienkurs PACCAR
Bid:
Ask:
Aktienkurse zur PACCAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 109,10 | 110,72 | 108,73 | 110,61 | 1,39% | 15,00 |
| 21.11.2024 | 104,72 | 109,31 | 104,11 | 109,09 | 4,00% | 25,00 |
| 20.11.2024 | 103,78 | 105,44 | 103,58 | 104,89 | 1,08% | - |
| 19.11.2024 | 105,57 | 105,94 | 103,75 | 103,77 | -1,78% | - |
| 18.11.2024 | 106,57 | 107,16 | 105,58 | 105,65 | -0,92% | 12,00 |
| 15.11.2024 | 108,71 | 109,34 | 106,11 | 106,63 | -1,91% | 9,00 |
| 14.11.2024 | 110,54 | 111,39 | 108,71 | 108,71 | -1,66% | 176,00 |
| 13.11.2024 | 109,43 | 111,40 | 109,33 | 110,55 | 0,41% | 91,00 |
| 12.11.2024 | 108,83 | 112,45 | 108,78 | 110,10 | 1,17% | - |
| 11.11.2024 | 106,72 | 109,78 | 106,72 | 108,83 | 2,00% | 57,00 |
| 08.11.2024 | 105,02 | 107,45 | 104,32 | 106,70 | 1,61% | - |
| 07.11.2024 | 109,02 | 109,02 | 104,17 | 105,01 | -3,69% | - |
| 06.11.2024 | 100,45 | 109,79 | 100,45 | 109,03 | 9,56% | - |
| 05.11.2024 | 95,89 | 99,64 | 95,76 | 99,52 | 3,78% | - |
| 04.11.2024 | 95,01 | 96,98 | 94,68 | 95,89 | 0,51% | - |
| 01.11.2024 | 95,81 | 96,61 | 95,02 | 95,40 | -0,72% | - |
| 31.10.2024 | 96,10 | 97,28 | 94,99 | 96,09 | -0,01% | 1,00 |
| 30.10.2024 | 98,67 | 98,67 | 96,08 | 96,10 | -2,61% | - |
| 29.10.2024 | 99,02 | 99,41 | 98,35 | 98,67 | -0,34% | - |
| 28.10.2024 | 97,67 | 99,26 | 97,67 | 99,01 | 1,46% | - |
| 25.10.2024 | 96,83 | 99,18 | 96,80 | 97,58 | 0,80% | - |
| 24.10.2024 | 96,27 | 97,63 | 95,64 | 96,81 | 0,61% | - |
| 23.10.2024 | 97,04 | 99,09 | 96,16 | 96,22 | -0,78% | 100,00 |
| 22.10.2024 | 101,36 | 102,01 | 92,57 | 96,98 | -4,25% | 10,00 |
| 21.10.2024 | 100,83 | 102,10 | 100,47 | 101,28 | 0,46% | - |
| 18.10.2024 | 98,80 | 101,94 | 98,80 | 100,82 | 2,03% | - |
| 17.10.2024 | 98,54 | 99,74 | 98,44 | 98,81 | 0,75% | - |
| 16.10.2024 | 97,72 | 98,64 | 97,10 | 98,08 | 0,36% | - |
| 15.10.2024 | 98,76 | 99,56 | 97,68 | 97,73 | -1,04% | - |
| 14.10.2024 | 97,55 | 99,41 | 96,93 | 98,76 | 1,01% | - |
| 11.10.2024 | 94,11 | 98,28 | 93,84 | 97,77 | 3,11% | - |
| 10.10.2024 | 94,86 | 95,18 | 94,16 | 94,82 | -0,09% | 70,00 |
| 09.10.2024 | 93,64 | 95,06 | 93,49 | 94,91 | 1,25% | 55,00 |
| 08.10.2024 | 94,31 | 94,31 | 93,20 | 93,74 | -0,61% | - |
| 07.10.2024 | 94,22 | 94,74 | 93,27 | 94,32 | -0,19% | 100,00 |
| 04.10.2024 | 91,80 | 94,95 | 91,48 | 94,50 | 2,92% | - |
| 03.10.2024 | 89,05 | 92,97 | 88,28 | 91,81 | 3,51% | - |
| 02.10.2024 | 89,18 | 89,34 | 87,87 | 88,70 | 0,11% | - |
| 01.10.2024 | 88,62 | 89,09 | 87,96 | 88,60 | -0,07% | 22,00 |
| 30.09.2024 | 87,85 | 88,73 | 86,91 | 88,66 | 0,93% | 1,00 |
| 27.09.2024 | 87,52 | 89,33 | 87,22 | 87,85 | 0,29% | 90,00 |
| 26.09.2024 | 87,54 | 89,97 | 87,23 | 87,59 | 0,06% | - |
| 25.09.2024 | 88,70 | 88,83 | 86,79 | 87,54 | -1,33% | 50,00 |
| 24.09.2024 | 88,91 | 89,44 | 88,33 | 88,72 | -0,16% | 15,00 |
| 23.09.2024 | 88,52 | 89,58 | 88,52 | 88,86 | 0,25% | - |
| 20.09.2024 | 89,16 | 89,46 | 88,26 | 88,64 | -0,55% | - |
| 19.09.2024 | 86,62 | 89,22 | 86,59 | 89,13 | 2,79% | - |
| 18.09.2024 | 88,85 | 88,85 | 86,61 | 86,71 | -1,71% | 10,00 |
| 17.09.2024 | 85,96 | 89,28 | 85,91 | 88,22 | 2,62% | - |
| 16.09.2024 | 85,90 | 86,34 | 85,41 | 85,97 | 0,13% | - |
| 13.09.2024 | 86,20 | 86,47 | 85,29 | 85,86 | 0,03% | 90,00 |
| 12.09.2024 | 85,51 | 86,35 | 84,59 | 85,83 | 0,39% | - |
| 11.09.2024 | 85,79 | 85,93 | 83,13 | 85,50 | -0,35% | - |
| 10.09.2024 | 86,07 | 86,79 | 85,17 | 85,80 | -0,37% | - |
| 09.09.2024 | 84,06 | 86,30 | 84,06 | 86,12 | 2,43% | - |
| 06.09.2024 | 83,63 | 85,34 | 82,68 | 84,08 | 0,53% | - |
| 05.09.2024 | 85,72 | 85,92 | 82,75 | 83,64 | -2,52% | - |
| 04.09.2024 | 86,55 | 86,90 | 85,64 | 85,80 | -0,82% | - |
| 03.09.2024 | 86,85 | 87,12 | 85,05 | 86,51 | -0,39% | 296,00 |
| 02.09.2024 | 86,96 | 87,05 | 86,68 | 86,85 | -0,14% | - |
| 30.08.2024 | 85,45 | 87,07 | 84,99 | 86,97 | 1,92% | 40,00 |
| 29.08.2024 | 85,22 | 86,33 | 84,51 | 85,33 | 0,11% | 50,00 |
| 28.08.2024 | 84,37 | 85,94 | 84,37 | 85,24 | 1,06% | - |
| 27.08.2024 | 85,90 | 85,96 | 84,20 | 84,35 | -1,74% | - |
| 26.08.2024 | 85,97 | 87,14 | 85,51 | 85,84 | -0,16% | 125,00 |
| 23.08.2024 | 85,75 | 86,85 | 85,27 | 85,98 | 0,34% | - |
| 22.08.2024 | 86,11 | 86,59 | 85,58 | 85,69 | -0,52% | - |
| 21.08.2024 | 86,33 | 86,43 | 85,41 | 86,14 | -0,22% | - |
| 20.08.2024 | 86,58 | 86,78 | 85,81 | 86,33 | -0,30% | - |
| 19.08.2024 | 86,34 | 86,97 | 86,01 | 86,59 | 0,28% | 320,00 |
| 16.08.2024 | 86,60 | 87,00 | 85,42 | 86,35 | -0,16% | - |
| 15.08.2024 | 85,08 | 87,09 | 84,89 | 86,49 | 1,57% | - |
| 14.08.2024 | 84,31 | 86,28 | 83,74 | 85,15 | 1,06% | - |
| 13.08.2024 | 84,25 | 84,79 | 83,54 | 84,26 | -0,07% | - |
| 12.08.2024 | 85,07 | 85,22 | 83,74 | 84,32 | -0,82% | - |
| 09.08.2024 | 85,44 | 86,11 | 84,30 | 85,02 | -0,34% | - |
| 08.08.2024 | 83,90 | 86,01 | 82,60 | 85,31 | 1,86% | - |
| 07.08.2024 | 84,97 | 85,71 | 83,72 | 83,75 | -0,72% | - |
| 06.08.2024 | 83,95 | 85,98 | 83,90 | 84,36 | 0,48% | - |
| 05.08.2024 | 86,48 | 86,48 | 81,98 | 83,96 | -2,89% | 35,00 |
| 02.08.2024 | 89,24 | 89,24 | 85,37 | 86,46 | -3,12% | - |
| 01.08.2024 | 91,28 | 92,05 | 88,18 | 89,24 | -2,06% | - |
| 31.07.2024 | 90,78 | 91,95 | 89,55 | 91,12 | 1,40% | - |
| 30.07.2024 | 90,74 | 91,80 | 89,73 | 89,86 | -1,14% | - |
| 29.07.2024 | 91,42 | 92,46 | 90,56 | 90,90 | -0,48% | 2,00 |
| 26.07.2024 | 90,19 | 92,28 | 89,69 | 91,34 | 1,43% | - |
| 25.07.2024 | 92,39 | 92,86 | 89,59 | 90,05 | -0,78% | - |
| 24.07.2024 | 89,47 | 92,27 | 86,39 | 90,76 | 1,51% | 42,00 |
| 23.07.2024 | 100,15 | 100,61 | 88,02 | 89,41 | -10,70% | - |
| 22.07.2024 | 98,99 | 100,31 | 98,06 | 100,13 | 1,16% | - |
| 19.07.2024 | 100,95 | 101,35 | 98,96 | 98,98 | -2,01% | 20,00 |
| 18.07.2024 | 100,17 | 103,74 | 99,36 | 101,01 | 1,20% | 26,00 |
| 17.07.2024 | 99,92 | 100,83 | 98,87 | 99,82 | -0,07% | - |
| 16.07.2024 | 95,73 | 100,05 | 95,73 | 99,88 | 4,34% | - |
| 15.07.2024 | 94,28 | 96,46 | 94,18 | 95,73 | 1,29% | - |
| 12.07.2024 | 94,99 | 95,78 | 94,44 | 94,51 | -0,47% | - |
| 11.07.2024 | 92,95 | 96,06 | 92,95 | 94,96 | 1,27% | - |
| 10.07.2024 | 93,70 | 94,88 | 92,75 | 93,77 | 0,07% | - |
| 09.07.2024 | 93,58 | 94,56 | 93,26 | 93,71 | 0,24% | - |
| 08.07.2024 | 92,28 | 93,86 | 92,28 | 93,48 | 1,30% | - |