81,750€
-0,02%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 81,70 | 81,77 | 81,69 | 81,72 | -0,06% | - |
| 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 |
| 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% | - |