105,450€
-0,28%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 106,20 | 106,20 | 104,96 | 105,29 | -0,43% | - |
| 12.02.2026 | 109,14 | 110,02 | 105,15 | 105,75 | -3,22% | 7,00 |
| 11.02.2026 | 106,52 | 109,65 | 106,38 | 109,27 | 2,26% | - |
| 10.02.2026 | 106,90 | 107,29 | 106,16 | 106,86 | -0,05% | - |
| 09.02.2026 | 107,56 | 107,76 | 105,17 | 106,91 | -0,49% | - |
| 06.02.2026 | 108,20 | 109,18 | 106,92 | 107,44 | -0,72% | 4,00 |
| 05.02.2026 | 109,12 | 109,81 | 107,24 | 108,22 | -1,55% | 111,00 |
| 04.02.2026 | 108,27 | 111,60 | 107,06 | 109,92 | 1,36% | 3,00 |
| 03.02.2026 | 105,70 | 108,59 | 105,08 | 108,45 | 2,71% | 24,00 |
| 02.02.2026 | 103,70 | 105,79 | 102,39 | 105,59 | 2,40% | 4,00 |
| 30.01.2026 | 103,01 | 103,31 | 101,85 | 103,12 | 0,23% | - |
| 29.01.2026 | 102,95 | 103,97 | 100,74 | 102,88 | -0,22% | - |
| 28.01.2026 | 100,68 | 105,08 | 100,48 | 103,11 | 3,17% | 4,00 |
| 27.01.2026 | 102,27 | 103,12 | 97,51 | 99,95 | -2,94% | - |
| 26.01.2026 | 103,17 | 104,01 | 101,26 | 102,97 | -0,24% | 1,00 |
| 23.01.2026 | 105,11 | 105,35 | 103,03 | 103,22 | -1,97% | 4,00 |
| 22.01.2026 | 105,47 | 106,17 | 104,28 | 105,29 | -0,28% | - |
| 21.01.2026 | 101,87 | 106,09 | 100,94 | 105,59 | 3,81% | 2,00 |
| 20.01.2026 | 103,21 | 103,21 | 101,17 | 101,71 | -1,45% | 1,00 |
| 19.01.2026 | 104,48 | 104,48 | 102,99 | 103,21 | -1,44% | - |
| 16.01.2026 | 105,16 | 105,39 | 103,79 | 104,72 | -0,35% | - |
| 15.01.2026 | 102,21 | 105,69 | 102,16 | 105,09 | 2,79% | 43,00 |
| 14.01.2026 | 102,05 | 103,41 | 101,49 | 102,24 | 0,17% | 10,00 |
| 13.01.2026 | 101,55 | 102,54 | 100,80 | 102,07 | 1,25% | - |
| 12.01.2026 | 102,11 | 102,11 | 100,45 | 100,81 | -1,15% | - |
| 09.01.2026 | 101,39 | 102,08 | 100,54 | 101,98 | 0,41% | 9,00 |
| 08.01.2026 | 98,67 | 102,20 | 98,30 | 101,56 | 2,22% | - |
| 07.01.2026 | 100,25 | 100,44 | 98,89 | 99,35 | -0,91% | - |
| 06.01.2026 | 97,41 | 101,67 | 96,13 | 100,26 | 4,08% | 50,00 |
| 05.01.2026 | 95,78 | 96,46 | 95,19 | 96,33 | 1,00% | - |
| 02.01.2026 | 94,56 | 95,40 | 92,99 | 95,38 | 0,85% | 8,00 |
| 30.12.2025 | 94,56 | 94,62 | 94,56 | 94,57 | -0,21% | - |
| 29.12.2025 | 95,04 | 95,24 | 94,48 | 94,77 | -0,15% | 36,00 |
| 23.12.2025 | 95,84 | 95,99 | 94,85 | 94,92 | -1,03% | - |
| 22.12.2025 | 95,27 | 96,21 | 94,76 | 95,91 | 0,58% | 22,00 |
| 19.12.2025 | 94,80 | 96,17 | 93,87 | 95,36 | 0,24% | 97,00 |
| 18.12.2025 | 95,01 | 96,76 | 94,47 | 95,13 | -0,04% | 25,00 |
| 17.12.2025 | 95,48 | 95,99 | 94,59 | 95,17 | 0,16% | - |
| 16.12.2025 | 95,84 | 96,31 | 94,28 | 95,02 | -1,43% | - |
| 15.12.2025 | 94,99 | 96,46 | 94,99 | 96,39 | 1,39% | 262,00 |
| 12.12.2025 | 96,99 | 96,99 | 94,95 | 95,07 | -0,49% | - |
| 11.12.2025 | 97,43 | 97,43 | 95,47 | 95,54 | -1,86% | 95,00 |
| 10.12.2025 | 93,73 | 97,55 | 93,41 | 97,36 | 3,52% | - |
| 09.12.2025 | 93,34 | 94,53 | 93,34 | 94,05 | -0,08% | - |
| 08.12.2025 | 95,31 | 95,81 | 93,96 | 94,12 | -0,78% | 101,00 |
| 05.12.2025 | 93,13 | 94,97 | 92,81 | 94,86 | 1,84% | - |
| 04.12.2025 | 92,87 | 94,52 | 92,87 | 93,15 | 0,42% | 2,00 |
| 03.12.2025 | 91,10 | 92,83 | 90,00 | 92,76 | 1,59% | - |
| 02.12.2025 | 89,44 | 91,39 | 89,34 | 91,31 | 1,96% | - |
| 01.12.2025 | 90,90 | 91,00 | 89,09 | 89,56 | -1,44% | 1,00 |
| 28.11.2025 | 90,40 | 91,16 | 90,23 | 90,87 | 0,76% | - |
| 27.11.2025 | 90,50 | 90,67 | 90,16 | 90,18 | -0,64% | - |
| 26.11.2025 | 90,66 | 91,16 | 90,03 | 90,76 | -0,13% | - |
| 25.11.2025 | 88,94 | 91,19 | 88,49 | 90,88 | 2,00% | - |
| 24.11.2025 | 89,41 | 90,38 | 88,72 | 89,10 | -0,37% | 4,00 |
| 21.11.2025 | 84,26 | 89,97 | 84,26 | 89,43 | 5,60% | 2,00 |
| 20.11.2025 | 83,11 | 86,25 | 83,11 | 84,69 | 0,97% | 4,00 |
| 19.11.2025 | 83,66 | 84,72 | 82,94 | 83,88 | -0,60% | - |
| 18.11.2025 | 81,54 | 84,92 | 80,48 | 84,39 | 3,71% | - |
| 17.11.2025 | 82,24 | 83,07 | 81,01 | 81,37 | -0,96% | - |
| 14.11.2025 | 82,90 | 83,09 | 81,72 | 82,16 | -1,16% | 1,00 |
| 13.11.2025 | 85,24 | 85,24 | 82,91 | 83,12 | -2,09% | - |
| 12.11.2025 | 84,45 | 86,19 | 84,34 | 84,89 | -0,14% | - |
| 11.11.2025 | 85,61 | 85,92 | 84,80 | 85,01 | -0,78% | - |
| 10.11.2025 | 85,31 | 86,12 | 84,62 | 85,68 | 0,36% | - |
| 07.11.2025 | 85,12 | 85,60 | 84,05 | 85,37 | -0,59% | - |
| 06.11.2025 | 87,43 | 88,20 | 85,19 | 85,88 | -1,57% | 1,00 |
| 05.11.2025 | 84,51 | 87,56 | 84,27 | 87,25 | 3,10% | - |
| 04.11.2025 | 84,44 | 85,03 | 83,61 | 84,62 | -0,18% | - |
| 03.11.2025 | 85,39 | 85,65 | 83,79 | 84,77 | -0,97% | - |
| 31.10.2025 | 85,33 | 85,84 | 84,26 | 85,60 | 1,04% | - |
| 30.10.2025 | 84,55 | 86,31 | 83,45 | 84,72 | 0,34% | 24,00 |
| 29.10.2025 | 85,09 | 86,58 | 84,19 | 84,43 | -0,34% | - |
| 28.10.2025 | 86,79 | 87,40 | 84,71 | 84,72 | -2,21% | - |
| 27.10.2025 | 86,15 | 87,03 | 85,91 | 86,63 | 0,67% | - |
| 24.10.2025 | 85,69 | 86,55 | 84,43 | 86,06 | 0,68% | 200,00 |
| 23.10.2025 | 85,95 | 87,51 | 84,69 | 85,47 | -0,58% | - |
| 22.10.2025 | 86,09 | 88,16 | 85,53 | 85,97 | 0,34% | - |
| 21.10.2025 | 83,74 | 87,46 | 81,10 | 85,67 | 2,27% | 2,00 |
| 20.10.2025 | 82,31 | 83,96 | 80,87 | 83,77 | 3,24% | 2,00 |
| 17.10.2025 | 79,61 | 81,28 | 79,48 | 81,14 | 0,28% | - |
| 16.10.2025 | 81,70 | 82,68 | 80,46 | 80,92 | -1,05% | - |
| 15.10.2025 | 82,03 | 82,73 | 81,16 | 81,77 | -0,21% | 400,00 |
| 14.10.2025 | 79,95 | 82,49 | 79,78 | 81,94 | 1,73% | - |
| 13.10.2025 | 80,15 | 81,48 | 80,15 | 80,55 | 0,56% | 2,00 |
| 10.10.2025 | 82,34 | 82,66 | 79,90 | 80,10 | -2,87% | 1,00 |
| 09.10.2025 | 82,18 | 83,41 | 81,98 | 82,47 | 0,15% | - |
| 08.10.2025 | 83,28 | 83,95 | 82,21 | 82,35 | -0,65% | - |
| 07.10.2025 | 83,99 | 84,68 | 82,69 | 82,89 | -1,47% | 74,00 |
| 06.10.2025 | 83,89 | 84,96 | 83,11 | 84,13 | 0,82% | - |
| 03.10.2025 | 84,97 | 84,97 | 83,14 | 83,45 | -1,06% | 32,00 |
| 02.10.2025 | 83,32 | 85,48 | 82,93 | 84,34 | 1,12% | 20,00 |
| 01.10.2025 | 83,79 | 84,10 | 82,62 | 83,40 | -0,35% | - |
| 30.09.2025 | 85,33 | 85,58 | 83,62 | 83,70 | -1,73% | 79,00 |
| 29.09.2025 | 85,69 | 86,21 | 84,49 | 85,17 | -0,56% | - |
| 26.09.2025 | 81,93 | 87,63 | 81,93 | 85,65 | 4,46% | 51,00 |
| 25.09.2025 | 82,55 | 83,17 | 81,65 | 81,99 | -0,88% | - |
| 24.09.2025 | 82,74 | 83,87 | 82,48 | 82,71 | -0,01% | 2,00 |
| 23.09.2025 | 84,28 | 84,28 | 81,77 | 82,72 | 0,52% | 1,00 |
| 22.09.2025 | 85,05 | 85,07 | 82,29 | 82,29 | -2,83% | - |