96,130€
1,11%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 86,21 | 86,68 | 84,15 | 84,69 | -1,74% | 26,00 |
| 18.09.2025 | 85,73 | 86,58 | 84,48 | 86,19 | 0,94% | - |
| 17.09.2025 | 86,71 | 87,61 | 84,78 | 85,39 | -1,74% | 120,00 |
| 16.09.2025 | 86,88 | 87,13 | 85,98 | 86,90 | -0,01% | 9,00 |
| 15.09.2025 | 87,38 | 87,58 | 85,98 | 86,90 | -0,88% | - |
| 12.09.2025 | 86,70 | 88,16 | 85,80 | 87,67 | 1,03% | - |
| 11.09.2025 | 84,37 | 86,92 | 83,77 | 86,78 | 3,10% | - |
| 10.09.2025 | 83,20 | 84,24 | 82,94 | 84,17 | 1,00% | - |
| 09.09.2025 | 83,48 | 83,92 | 83,01 | 83,33 | 0,45% | - |
| 08.09.2025 | 84,59 | 84,80 | 82,77 | 82,96 | -1,85% | - |
| 05.09.2025 | 84,30 | 85,23 | 83,28 | 84,52 | 0,24% | - |
| 04.09.2025 | 82,21 | 84,33 | 82,21 | 84,32 | 2,22% | - |
| 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 |