44,195€
1,55%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 43,67 | 44,38 | 43,66 | 44,20 | 1,47% | 30.720,00 |
| 10.09.2026 | 44,15 | 44,25 | 43,48 | 43,56 | -1,31% | 13.673,00 |
| 09.09.2026 | 44,76 | 44,76 | 43,98 | 44,14 | -1,53% | 75.736,00 |
| 08.09.2026 | 45,33 | 45,72 | 44,81 | 44,82 | -1,30% | 14.994,00 |
| 07.09.2026 | 45,52 | 45,84 | 45,22 | 45,41 | -0,14% | 8.203,00 |
| 04.09.2026 | 45,41 | 45,81 | 44,84 | 45,48 | -0,22% | 93.023,00 |
| 03.09.2026 | 45,17 | 45,68 | 44,14 | 45,58 | 0,86% | 12.327,00 |
| 02.09.2026 | 46,20 | 46,43 | 45,07 | 45,19 | -2,05% | 15.196,00 |
| 01.09.2026 | 46,76 | 47,12 | 46,11 | 46,13 | -1,23% | 39.793,00 |
| 31.08.2026 | 46,50 | 47,16 | 46,48 | 46,71 | 0,13% | 17.084,00 |
| 28.08.2026 | 46,96 | 47,47 | 46,56 | 46,65 | -0,66% | 16.495,00 |
| 27.08.2026 | 47,14 | 47,21 | 46,73 | 46,96 | -0,28% | 20.473,00 |
| 26.08.2026 | 47,10 | 47,46 | 46,50 | 47,09 | -0,15% | 25.007,00 |
| 25.08.2026 | 46,45 | 47,42 | 45,94 | 47,16 | 1,69% | 68.152,00 |
| 24.08.2026 | 45,34 | 46,69 | 45,27 | 46,37 | 2,10% | 45.021,00 |
| 21.08.2026 | 45,31 | 45,86 | 45,23 | 45,42 | 0,24% | 34.695,00 |
| 20.08.2026 | 45,19 | 45,65 | 45,09 | 45,31 | 0,28% | 11.001,00 |
| 19.08.2026 | 44,95 | 45,70 | 44,94 | 45,18 | 0,67% | 11.145,00 |
| 18.08.2026 | 45,67 | 46,08 | 44,65 | 44,88 | -1,88% | 53.864,00 |
| 17.08.2026 | 45,05 | 45,79 | 44,86 | 45,74 | 1,09% | 51.631,00 |
| 14.08.2026 | 45,19 | 45,36 | 44,82 | 45,25 | 0,06% | 21.984,00 |
| 13.08.2026 | 45,63 | 45,69 | 44,96 | 45,22 | -0,77% | 26.809,00 |
| 12.08.2026 | 46,19 | 46,39 | 45,44 | 45,57 | -1,27% | 33.055,00 |
| 11.08.2026 | 47,22 | 47,26 | 46,07 | 46,16 | -2,15% | 41.142,00 |
| 10.08.2026 | 46,56 | 47,45 | 46,52 | 47,17 | 1,24% | 18.533,00 |
| 07.08.2026 | 45,20 | 47,88 | 45,16 | 46,59 | -3,17% | 68.060,00 |
| 06.08.2026 | 48,29 | 48,69 | 47,90 | 48,12 | 0,56% | 8.801,00 |
| 05.08.2026 | 49,16 | 49,61 | 47,84 | 47,85 | -2,05% | 42.986,00 |
| 04.08.2026 | 49,67 | 49,84 | 48,60 | 48,85 | -1,58% | 22.262,00 |
| 03.08.2026 | 49,18 | 50,07 | 49,12 | 49,63 | 1,30% | 46.714,00 |
| 31.07.2026 | 48,81 | 49,14 | 48,59 | 49,00 | 0,46% | 32.463,00 |
| 30.07.2026 | 48,35 | 48,78 | 47,76 | 48,77 | 0,85% | 25.354,00 |
| 29.07.2026 | 47,78 | 48,47 | 47,69 | 48,36 | 0,95% | 28.364,00 |
| 28.07.2026 | 46,36 | 48,26 | 46,31 | 47,91 | 3,32% | 42.961,00 |
| 27.07.2026 | 46,23 | 47,23 | 45,95 | 46,37 | 1,50% | 31.262,00 |
| 24.07.2026 | 45,40 | 46,41 | 44,46 | 45,68 | 0,12% | 73.411,00 |
| 23.07.2026 | 44,92 | 46,52 | 44,14 | 45,63 | 2,33% | 57.407,00 |
| 22.07.2026 | 43,42 | 44,92 | 42,80 | 44,59 | 2,52% | 45.041,00 |
| 21.07.2026 | 42,94 | 43,65 | 42,83 | 43,49 | 2,81% | 27.750,00 |
| 20.07.2026 | 42,49 | 42,93 | 42,12 | 42,30 | -0,17% | 1.501,00 |
| 17.07.2026 | 42,81 | 43,41 | 41,84 | 42,37 | -0,40% | 10.442,00 |
| 16.07.2026 | 42,75 | 43,02 | 41,91 | 42,54 | -0,89% | 6.081,00 |
| 15.07.2026 | 42,51 | 43,63 | 42,47 | 42,92 | 1,11% | 7.780,00 |
| 14.07.2026 | 41,81 | 43,03 | 41,81 | 42,45 | 1,46% | 1.169,00 |
| 13.07.2026 | 41,24 | 42,53 | 41,23 | 41,84 | 0,17% | 5.581,00 |
| 10.07.2026 | 41,88 | 42,23 | 41,54 | 41,77 | 0,02% | 1.218,00 |
| 09.07.2026 | 42,65 | 42,74 | 41,53 | 41,76 | -2,13% | 5.192,00 |
| 08.07.2026 | 44,03 | 44,24 | 42,23 | 42,67 | -3,07% | 22.601,00 |
| 07.07.2026 | 43,63 | 44,79 | 43,63 | 44,02 | 0,34% | 8.632,00 |
| 06.07.2026 | 43,76 | 44,52 | 43,47 | 43,87 | 0,02% | 8.439,00 |
| 03.07.2026 | 43,21 | 44,04 | 43,04 | 43,86 | 2,40% | 6.500,00 |
| 02.07.2026 | 42,08 | 43,40 | 41,75 | 42,83 | 1,88% | 4.644,00 |
| 01.07.2026 | 42,19 | 42,66 | 41,90 | 42,04 | 0,07% | 12.624,00 |
| 30.06.2026 | 40,75 | 42,25 | 40,68 | 42,01 | 3,75% | 23.708,00 |
| 29.06.2026 | 41,11 | 41,24 | 40,28 | 40,49 | -1,36% | 3.060,00 |
| 26.06.2026 | 41,25 | 41,84 | 40,76 | 41,05 | -1,13% | 803,00 |
| 25.06.2026 | 40,67 | 42,47 | 40,67 | 41,52 | 2,32% | 3.481,00 |
| 24.06.2026 | 41,19 | 41,20 | 40,42 | 40,58 | -1,29% | 4.460,00 |
| 23.06.2026 | 40,91 | 41,19 | 40,65 | 41,11 | -0,07% | 1.976,00 |
| 22.06.2026 | 41,33 | 41,66 | 40,50 | 41,14 | -0,58% | 4.441,00 |
| 19.06.2026 | 41,72 | 41,96 | 41,36 | 41,38 | -0,89% | 1.588,00 |
| 18.06.2026 | 42,03 | 42,03 | 41,27 | 41,75 | -0,05% | 5.303,00 |
| 17.06.2026 | 42,33 | 42,36 | 41,59 | 41,77 | -1,09% | 6.585,00 |
| 16.06.2026 | 42,69 | 42,74 | 41,80 | 42,23 | -1,40% | 5.006,00 |
| 15.06.2026 | 42,42 | 43,27 | 42,38 | 42,83 | 2,42% | 16.629,00 |
| 12.06.2026 | 41,37 | 42,47 | 41,20 | 41,82 | 1,36% | 9.672,00 |
| 11.06.2026 | 40,69 | 41,36 | 40,43 | 41,26 | 1,30% | 3.886,00 |
| 10.06.2026 | 41,11 | 41,84 | 40,66 | 40,73 | -1,16% | 7.213,00 |
| 09.06.2026 | 41,48 | 42,01 | 41,07 | 41,21 | -0,56% | 3.503,00 |
| 08.06.2026 | 40,57 | 41,70 | 40,11 | 41,44 | 2,12% | 2.599,00 |
| 05.06.2026 | 41,38 | 41,73 | 40,53 | 40,58 | -2,71% | 7.063,00 |
| 04.06.2026 | 42,13 | 42,52 | 41,66 | 41,71 | -1,23% | 1.604,00 |
| 03.06.2026 | 41,94 | 42,65 | 41,86 | 42,23 | 0,88% | 24.151,00 |
| 02.06.2026 | 41,25 | 42,32 | 41,05 | 41,86 | 1,18% | 1.637,00 |
| 01.06.2026 | 41,95 | 42,09 | 40,99 | 41,37 | -1,41% | 1.441,00 |
| 29.05.2026 | 42,49 | 42,57 | 41,91 | 41,96 | -0,80% | 3.423,00 |
| 28.05.2026 | 42,86 | 43,12 | 41,98 | 42,30 | -1,44% | 4.584,00 |
| 27.05.2026 | 41,69 | 43,49 | 41,62 | 42,92 | 3,12% | 8.991,00 |
| 26.05.2026 | 41,87 | 42,03 | 41,45 | 41,62 | -0,48% | 5.611,00 |
| 25.05.2026 | 40,56 | 42,07 | 40,45 | 41,82 | 5,08% | 9.803,00 |
| 22.05.2026 | 40,06 | 40,26 | 39,40 | 39,80 | -0,35% | 1.934,00 |
| 21.05.2026 | 39,76 | 40,30 | 39,61 | 39,94 | 0,05% | 4.281,00 |
| 20.05.2026 | 38,93 | 40,09 | 38,93 | 39,92 | 2,25% | 4.398,00 |
| 19.05.2026 | 39,93 | 39,96 | 39,03 | 39,04 | -2,18% | 3.333,00 |
| 18.05.2026 | 39,52 | 40,28 | 39,03 | 39,91 | 0,68% | 3.420,00 |
| 15.05.2026 | 40,22 | 40,66 | 39,47 | 39,64 | -2,15% | 13.496,00 |
| 14.05.2026 | 40,06 | 41,07 | 40,05 | 40,51 | 1,15% | 4.026,00 |
| 13.05.2026 | 39,60 | 40,21 | 39,46 | 40,05 | 1,73% | 7.232,00 |
| 12.05.2026 | 40,26 | 40,26 | 39,23 | 39,37 | -2,33% | 5.474,00 |
| 11.05.2026 | 40,26 | 40,90 | 40,17 | 40,31 | -0,49% | 10.287,00 |
| 08.05.2026 | 41,04 | 41,04 | 40,26 | 40,51 | -1,67% | 4.279,00 |
| 07.05.2026 | 42,19 | 43,33 | 41,18 | 41,20 | -5,68% | 14.497,00 |
| 06.05.2026 | 42,57 | 44,60 | 42,57 | 43,68 | 0,78% | 17.238,00 |
| 05.05.2026 | 42,12 | 43,54 | 41,87 | 43,34 | 2,60% | 12.113,00 |
| 04.05.2026 | 42,23 | 43,23 | 42,01 | 42,24 | -1,97% | 13.888,00 |
| 30.04.2026 | 41,64 | 43,13 | 41,56 | 43,09 | 2,99% | 9.555,00 |
| 29.04.2026 | 42,70 | 42,95 | 41,73 | 41,84 | -1,60% | 9.181,00 |
| 28.04.2026 | 43,13 | 43,51 | 42,50 | 42,52 | -1,44% | 9.704,00 |
| 27.04.2026 | 44,05 | 44,05 | 43,14 | 43,14 | -2,02% | 4.247,00 |
| 24.04.2026 | 43,60 | 44,36 | 43,14 | 44,03 | 1,40% | 4.406,00 |