42,000€
2,19%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,88 | 42,14 | 40,48 | 42,07 | 2,32% | 42.785,00 |
| 27.02.2025 | 41,99 | 42,18 | 40,80 | 41,12 | -1,89% | 16.496,00 |
| 26.02.2025 | 42,50 | 42,58 | 41,75 | 41,91 | -1,10% | 41.716,00 |
| 25.02.2025 | 41,72 | 42,47 | 41,48 | 42,37 | 1,79% | 42.620,00 |
| 24.02.2025 | 41,60 | 42,72 | 41,15 | 41,63 | 1,33% | 27.294,00 |
| 21.02.2025 | 41,65 | 42,37 | 40,90 | 41,08 | -1,24% | 22.891,00 |
| 20.02.2025 | 42,08 | 42,52 | 41,55 | 41,60 | -1,07% | 30.877,00 |
| 19.02.2025 | 43,23 | 43,88 | 41,88 | 42,05 | -3,84% | 55.794,00 |
| 18.02.2025 | 42,99 | 43,86 | 42,83 | 43,73 | 1,59% | 43.108,00 |
| 17.02.2025 | 42,31 | 43,30 | 42,31 | 43,04 | 1,56% | 14.854,00 |
| 14.02.2025 | 41,69 | 42,79 | 41,60 | 42,38 | 1,53% | 16.696,00 |
| 13.02.2025 | 41,22 | 42,58 | 41,09 | 41,74 | 1,95% | 27.871,00 |
| 12.02.2025 | 41,62 | 41,78 | 40,59 | 40,94 | -1,52% | 7.592,00 |
| 11.02.2025 | 41,00 | 41,63 | 40,95 | 41,57 | 1,27% | 5.743,00 |
| 10.02.2025 | 41,02 | 41,52 | 41,02 | 41,05 | 0,20% | 2.304,00 |
| 07.02.2025 | 40,87 | 41,60 | 40,87 | 40,97 | 0,47% | 7.029,00 |
| 06.02.2025 | 40,37 | 41,21 | 40,19 | 40,78 | 1,04% | 5.664,00 |
| 05.02.2025 | 40,82 | 41,00 | 39,96 | 40,36 | -1,44% | 10.734,00 |
| 04.02.2025 | 41,12 | 41,61 | 40,69 | 40,95 | -0,46% | 16.160,00 |
| 03.02.2025 | 40,95 | 41,70 | 39,30 | 41,14 | -2,63% | 36.518,00 |
| 31.01.2025 | 42,74 | 42,91 | 42,15 | 42,25 | -1,47% | 15.046,00 |
| 30.01.2025 | 42,39 | 43,22 | 41,90 | 42,88 | 1,35% | 32.389,00 |
| 29.01.2025 | 39,62 | 42,49 | 39,62 | 42,31 | 7,06% | 33.372,00 |
| 28.01.2025 | 39,32 | 40,45 | 39,26 | 39,52 | -0,40% | 8.471,00 |
| 24.01.2025 | 39,63 | 40,22 | 39,58 | 39,68 | 0,25% | 7.831,00 |
| 23.01.2025 | 39,59 | 40,03 | 38,93 | 39,58 | 0,33% | 8.727,00 |
| 22.01.2025 | 39,63 | 40,18 | 39,43 | 39,45 | -0,40% | 11.764,00 |
| 21.01.2025 | 39,30 | 39,79 | 38,80 | 39,61 | -0,13% | 21.663,00 |
| 20.01.2025 | 38,67 | 40,22 | 38,61 | 39,66 | 2,37% | 20.701,00 |
| 17.01.2025 | 38,08 | 38,97 | 38,04 | 38,74 | 1,81% | 13.446,00 |
| 16.01.2025 | 38,71 | 39,02 | 37,89 | 38,05 | -1,96% | 15.655,00 |
| 15.01.2025 | 38,34 | 38,85 | 38,00 | 38,81 | 1,38% | 10.992,00 |
| 14.01.2025 | 38,26 | 38,77 | 37,98 | 38,28 | 1,48% | 21.637,00 |
| 13.01.2025 | 38,26 | 38,52 | 37,63 | 37,72 | -1,57% | 7.695,00 |
| 10.01.2025 | 39,19 | 39,36 | 38,19 | 38,32 | -2,32% | 9.880,00 |
| 09.01.2025 | 39,25 | 39,57 | 39,15 | 39,23 | -0,10% | 7.283,00 |
| 08.01.2025 | 39,65 | 40,03 | 39,07 | 39,27 | -0,68% | 11.584,00 |
| 07.01.2025 | 37,97 | 39,92 | 37,80 | 39,54 | 4,30% | 15.461,00 |
| 06.01.2025 | 36,34 | 38,72 | 36,14 | 37,91 | 5,01% | 14.350,00 |
| 03.01.2025 | 36,34 | 36,64 | 36,10 | 36,10 | -0,80% | 10.167,00 |
| 02.01.2025 | 36,90 | 37,09 | 35,66 | 36,39 | -1,14% | 11.008,00 |
| 30.12.2024 | 36,88 | 37,01 | 36,71 | 36,81 | -0,11% | 3.165,00 |
| 27.12.2024 | 36,48 | 37,10 | 36,40 | 36,85 | 1,10% | 5.405,00 |
| 23.12.2024 | 36,83 | 37,03 | 36,43 | 36,45 | -1,19% | 8.513,00 |
| 21.12.2024 | 36,80 | 37,10 | 35,90 | 36,89 | -0,19% | 6.364,00 |
| 19.12.2024 | 37,12 | 37,49 | 36,84 | 36,96 | -0,88% | 15.100,00 |
| 18.12.2024 | 37,14 | 37,81 | 37,00 | 37,29 | 0,43% | 5.763,00 |
| 17.12.2024 | 36,30 | 37,35 | 36,30 | 37,13 | -0,13% | 6.690,00 |
| 13.12.2024 | 36,95 | 37,84 | 36,83 | 37,18 | 0,51% | 6.746,00 |
| 12.12.2024 | 37,15 | 37,53 | 36,99 | 36,99 | -0,72% | 14.759,00 |
| 11.12.2024 | 37,04 | 37,36 | 36,87 | 37,26 | 0,81% | 5.952,00 |
| 10.12.2024 | 36,61 | 37,27 | 36,61 | 36,96 | 0,79% | 10.731,00 |
| 09.12.2024 | 36,91 | 37,25 | 36,67 | 36,67 | -0,54% | 13.121,00 |
| 06.12.2024 | 37,00 | 37,15 | 36,70 | 36,87 | -0,35% | 17.457,00 |
| 05.12.2024 | 36,57 | 37,17 | 36,50 | 37,00 | 1,26% | 33.557,00 |
| 04.12.2024 | 35,62 | 36,85 | 35,57 | 36,54 | 2,67% | 18.306,00 |
| 03.12.2024 | 36,06 | 36,27 | 35,50 | 35,59 | -1,19% | 8.651,00 |
| 02.12.2024 | 35,75 | 36,63 | 35,54 | 36,02 | 0,70% | 17.499,00 |
| 29.11.2024 | 35,60 | 35,80 | 35,12 | 35,77 | 0,28% | 3.526,00 |
| 28.11.2024 | 34,72 | 35,74 | 34,66 | 35,67 | 2,94% | 8.384,00 |
| 27.11.2024 | 34,00 | 34,66 | 33,95 | 34,65 | 1,88% | 9.799,00 |
| 26.11.2024 | 35,88 | 35,88 | 33,71 | 34,01 | -6,46% | 52.539,00 |
| 25.11.2024 | 36,88 | 37,12 | 36,16 | 36,36 | -1,38% | 22.182,00 |
| 22.11.2024 | 36,18 | 37,09 | 35,53 | 36,87 | 1,88% | 10.905,00 |
| 21.11.2024 | 36,13 | 36,29 | 35,36 | 36,19 | 0,11% | 16.258,00 |
| 20.11.2024 | 36,05 | 36,31 | 36,01 | 36,15 | 0,75% | 5.587,00 |
| 19.11.2024 | 36,57 | 36,65 | 35,51 | 35,88 | -1,59% | 9.718,00 |
| 18.11.2024 | 36,91 | 36,91 | 36,14 | 36,46 | -1,25% | 11.469,00 |
| 15.11.2024 | 36,30 | 36,93 | 36,21 | 36,92 | 1,43% | 2.665,00 |
| 14.11.2024 | 36,08 | 36,90 | 35,82 | 36,40 | 0,72% | 11.744,00 |
| 13.11.2024 | 36,95 | 37,01 | 36,00 | 36,14 | -2,38% | 8.970,00 |
| 12.11.2024 | 36,92 | 37,50 | 36,62 | 37,02 | -0,05% | 6.187,00 |
| 11.11.2024 | 37,68 | 37,97 | 36,90 | 37,04 | -1,25% | 16.575,00 |
| 08.11.2024 | 39,30 | 39,30 | 37,37 | 37,51 | -4,16% | 16.835,00 |
| 07.11.2024 | 37,45 | 40,47 | 36,02 | 39,14 | 3,35% | 34.444,00 |
| 06.11.2024 | 38,03 | 39,18 | 37,64 | 37,87 | -1,07% | 23.120,00 |
| 05.11.2024 | 37,62 | 38,35 | 37,39 | 38,28 | 2,16% | 7.019,00 |
| 04.11.2024 | 37,48 | 38,01 | 37,41 | 37,47 | 0,27% | 4.811,00 |
| 01.11.2024 | 37,82 | 38,29 | 37,29 | 37,37 | -1,27% | 5.892,00 |
| 31.10.2024 | 37,92 | 38,34 | 37,65 | 37,85 | -0,13% | 8.194,00 |
| 30.10.2024 | 38,70 | 38,86 | 37,78 | 37,90 | -2,12% | 19.097,00 |
| 29.10.2024 | 38,72 | 39,58 | 38,66 | 38,72 | 0,13% | 21.262,00 |
| 28.10.2024 | 39,25 | 39,51 | 38,67 | 38,67 | -0,59% | 14.238,00 |
| 25.10.2024 | 37,35 | 39,37 | 37,32 | 38,90 | 3,71% | 26.768,00 |
| 24.10.2024 | 37,03 | 37,96 | 37,03 | 37,51 | 1,38% | 6.586,00 |
| 23.10.2024 | 37,42 | 38,02 | 36,89 | 37,00 | -1,20% | 13.222,00 |
| 22.10.2024 | 38,05 | 38,45 | 37,34 | 37,45 | -0,79% | 11.278,00 |
| 18.10.2024 | 35,16 | 38,36 | 34,85 | 37,75 | 6,52% | 45.935,00 |
| 17.10.2024 | 35,84 | 36,08 | 35,16 | 35,44 | -1,36% | 11.910,00 |
| 16.10.2024 | 35,80 | 36,40 | 35,70 | 35,93 | 0,42% | 8.928,00 |
| 15.10.2024 | 35,79 | 36,40 | 35,68 | 35,78 | -0,11% | 11.211,00 |
| 14.10.2024 | 35,54 | 35,93 | 35,36 | 35,82 | 1,24% | 11.510,00 |
| 11.10.2024 | 35,23 | 35,51 | 34,94 | 35,38 | 0,45% | 8.126,00 |
| 10.10.2024 | 35,54 | 35,54 | 35,12 | 35,22 | -0,73% | 4.184,00 |
| 09.10.2024 | 34,76 | 35,50 | 33,89 | 35,48 | 2,63% | 23.169,00 |
| 08.10.2024 | 34,09 | 34,73 | 34,08 | 34,57 | 0,99% | 8.679,00 |
| 07.10.2024 | 34,50 | 34,58 | 34,08 | 34,23 | -0,95% | 12.100,00 |
| 04.10.2024 | 33,83 | 34,63 | 33,72 | 34,56 | 2,19% | 15.772,00 |
| 03.10.2024 | 33,20 | 34,56 | 33,19 | 33,82 | 1,44% | 22.222,00 |
| 02.10.2024 | 33,03 | 33,66 | 33,01 | 33,34 | 1,00% | 5.069,00 |