35,010€
-0,77%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,09 | 35,37 | 34,61 | 35,15 | -0,37% | 61.317,00 |
| 30.09.2025 | 35,70 | 35,71 | 34,97 | 35,28 | -1,20% | 24.218,00 |
| 29.09.2025 | 35,76 | 36,12 | 35,52 | 35,71 | -0,47% | 20.163,00 |
| 26.09.2025 | 35,64 | 36,00 | 34,77 | 35,88 | -1,99% | 71.094,00 |
| 25.09.2025 | 37,50 | 37,66 | 36,42 | 36,61 | -2,24% | 26.766,00 |
| 24.09.2025 | 37,95 | 38,03 | 37,23 | 37,45 | -1,37% | 40.526,00 |
| 23.09.2025 | 37,67 | 38,37 | 37,42 | 37,97 | 1,12% | 24.518,00 |
| 22.09.2025 | 38,15 | 38,17 | 37,16 | 37,55 | -1,03% | 33.925,00 |
| 19.09.2025 | 37,98 | 38,39 | 37,73 | 37,94 | 0,03% | 35.944,00 |
| 18.09.2025 | 37,41 | 38,65 | 37,22 | 37,93 | 1,74% | 23.605,00 |
| 17.09.2025 | 37,52 | 37,73 | 37,03 | 37,28 | -0,67% | 28.196,00 |
| 16.09.2025 | 37,83 | 38,13 | 37,37 | 37,53 | -0,71% | 29.200,00 |
| 15.09.2025 | 37,71 | 38,29 | 37,58 | 37,80 | -0,18% | 19.879,00 |
| 12.09.2025 | 37,81 | 38,13 | 37,40 | 37,87 | 0,19% | 33.322,00 |
| 11.09.2025 | 37,34 | 38,01 | 36,91 | 37,80 | 0,98% | 19.580,00 |
| 10.09.2025 | 37,78 | 37,98 | 36,74 | 37,44 | -0,76% | 24.262,00 |
| 09.09.2025 | 37,76 | 38,14 | 37,28 | 37,72 | -0,08% | 19.950,00 |
| 08.09.2025 | 38,41 | 38,46 | 37,29 | 37,75 | -1,47% | 39.710,00 |
| 05.09.2025 | 38,19 | 38,84 | 38,06 | 38,32 | 0,51% | 18.448,00 |
| 04.09.2025 | 37,76 | 38,19 | 37,61 | 38,12 | 0,95% | 42.365,00 |
| 03.09.2025 | 38,66 | 38,86 | 37,64 | 37,76 | -2,71% | 46.206,00 |
| 02.09.2025 | 39,73 | 40,06 | 38,32 | 38,81 | -2,51% | 46.035,00 |
| 01.09.2025 | 40,30 | 40,40 | 39,63 | 39,81 | -1,34% | 26.219,00 |
| 29.08.2025 | 40,55 | 40,79 | 40,27 | 40,35 | -0,44% | 13.663,00 |
| 28.08.2025 | 40,45 | 40,99 | 40,45 | 40,53 | 0,50% | 65.236,00 |
| 27.08.2025 | 40,91 | 41,53 | 40,18 | 40,33 | -1,25% | 35.571,00 |
| 26.08.2025 | 40,89 | 41,22 | 40,42 | 40,84 | -0,57% | 29.612,00 |
| 25.08.2025 | 41,46 | 41,62 | 40,83 | 41,08 | -1,35% | 16.261,00 |
| 22.08.2025 | 40,27 | 41,73 | 40,22 | 41,64 | 3,22% | 21.731,00 |
| 21.08.2025 | 41,03 | 41,26 | 40,29 | 40,34 | -1,87% | 16.326,00 |
| 20.08.2025 | 41,25 | 41,44 | 41,03 | 41,11 | -0,51% | 9.465,00 |
| 19.08.2025 | 40,66 | 41,67 | 40,61 | 41,32 | 1,30% | 31.146,00 |
| 18.08.2025 | 41,49 | 41,50 | 40,57 | 40,79 | -1,51% | 10.210,00 |
| 15.08.2025 | 41,65 | 42,08 | 41,32 | 41,41 | -0,31% | 45.665,00 |
| 14.08.2025 | 41,56 | 41,79 | 41,24 | 41,54 | -0,29% | 29.325,00 |
| 13.08.2025 | 41,37 | 41,67 | 41,16 | 41,66 | 0,80% | 28.846,00 |
| 12.08.2025 | 41,31 | 41,60 | 40,80 | 41,33 | 0,25% | 38.914,00 |
| 11.08.2025 | 41,84 | 42,02 | 41,12 | 41,23 | -1,40% | 51.200,00 |
| 08.08.2025 | 40,81 | 41,96 | 40,79 | 41,81 | 2,20% | 61.100,00 |
| 07.08.2025 | 39,95 | 41,19 | 39,56 | 40,91 | 2,62% | 31.060,00 |
| 06.08.2025 | 39,96 | 40,34 | 39,65 | 39,87 | 0,44% | 42.713,00 |
| 05.08.2025 | 38,78 | 39,92 | 38,73 | 39,69 | 2,43% | 16.789,00 |
| 04.08.2025 | 39,52 | 39,56 | 38,31 | 38,75 | -1,90% | 24.318,00 |
| 01.08.2025 | 39,98 | 41,37 | 39,12 | 39,50 | -2,08% | 49.860,00 |
| 31.07.2025 | 42,82 | 43,38 | 40,31 | 40,34 | -5,87% | 37.290,00 |
| 30.07.2025 | 42,88 | 43,43 | 42,61 | 42,86 | -0,56% | 28.011,00 |
| 29.07.2025 | 43,40 | 43,87 | 42,80 | 43,10 | -0,29% | 32.306,00 |
| 28.07.2025 | 44,75 | 45,14 | 43,12 | 43,22 | -2,61% | 15.140,00 |
| 25.07.2025 | 43,44 | 44,62 | 42,05 | 44,38 | 1,70% | 24.896,00 |
| 24.07.2025 | 44,57 | 44,77 | 43,64 | 43,64 | -0,98% | 32.542,00 |
| 23.07.2025 | 41,67 | 44,77 | 41,67 | 44,07 | 6,84% | 78.181,00 |
| 22.07.2025 | 40,58 | 41,37 | 40,40 | 41,25 | 1,95% | 14.676,00 |
| 21.07.2025 | 40,04 | 40,80 | 40,02 | 40,46 | 1,18% | 8.499,00 |
| 18.07.2025 | 40,33 | 40,44 | 39,94 | 39,99 | -0,30% | 12.649,00 |
| 17.07.2025 | 40,44 | 40,89 | 39,50 | 40,11 | -0,79% | 15.934,00 |
| 16.07.2025 | 40,39 | 41,11 | 40,11 | 40,43 | -0,10% | 15.331,00 |
| 15.07.2025 | 40,45 | 40,85 | 40,38 | 40,47 | 0,47% | 18.090,00 |
| 14.07.2025 | 40,36 | 40,99 | 40,13 | 40,28 | -2,19% | 18.241,00 |
| 11.07.2025 | 41,92 | 42,05 | 40,92 | 41,18 | -2,21% | 8.907,00 |
| 10.07.2025 | 41,81 | 42,46 | 41,77 | 42,11 | 0,62% | 19.027,00 |
| 09.07.2025 | 41,23 | 42,40 | 41,01 | 41,85 | 1,65% | 22.442,00 |
| 08.07.2025 | 40,94 | 41,55 | 38,99 | 41,17 | 2,29% | 12.626,00 |
| 04.07.2025 | 40,58 | 40,58 | 40,14 | 40,25 | -0,62% | 8.652,00 |
| 03.07.2025 | 40,71 | 41,04 | 40,39 | 40,50 | -0,32% | 14.518,00 |
| 02.07.2025 | 39,51 | 40,83 | 39,11 | 40,63 | 2,78% | 13.614,00 |
| 01.07.2025 | 40,04 | 40,16 | 39,00 | 39,53 | -2,08% | 7.262,00 |
| 30.06.2025 | 40,14 | 40,89 | 40,02 | 40,37 | 1,10% | 26.215,00 |
| 27.06.2025 | 38,40 | 40,42 | 38,40 | 39,93 | 4,31% | 42.049,00 |
| 26.06.2025 | 38,05 | 38,52 | 37,83 | 38,28 | 1,03% | 3.525,00 |
| 25.06.2025 | 38,94 | 38,94 | 37,79 | 37,89 | -2,32% | 3.245,00 |
| 24.06.2025 | 38,03 | 39,03 | 38,03 | 38,79 | 3,30% | 15.786,00 |
| 23.06.2025 | 37,38 | 37,60 | 36,79 | 37,55 | 0,35% | 5.688,00 |
| 20.06.2025 | 37,76 | 38,08 | 37,38 | 37,42 | 0,03% | 5.254,00 |
| 19.06.2025 | 37,47 | 38,03 | 37,29 | 37,41 | -0,19% | 3.188,00 |
| 18.06.2025 | 38,61 | 38,81 | 37,46 | 37,48 | -2,52% | 14.134,00 |
| 17.06.2025 | 38,72 | 39,18 | 38,45 | 38,45 | -0,95% | 8.064,00 |
| 16.06.2025 | 38,02 | 39,08 | 37,95 | 38,82 | 2,94% | 22.844,00 |
| 13.06.2025 | 37,16 | 38,23 | 37,14 | 37,71 | -0,16% | 7.399,00 |
| 12.06.2025 | 37,70 | 38,12 | 37,09 | 37,77 | -0,68% | 12.233,00 |
| 11.06.2025 | 38,29 | 38,66 | 38,01 | 38,03 | -0,52% | 10.610,00 |
| 10.06.2025 | 37,87 | 38,42 | 37,64 | 38,23 | 1,11% | 6.533,00 |
| 09.06.2025 | 37,60 | 37,95 | 37,52 | 37,81 | 0,77% | 2.412,00 |
| 06.06.2025 | 37,38 | 37,72 | 37,08 | 37,52 | 0,70% | 5.371,00 |
| 05.06.2025 | 37,47 | 38,34 | 37,20 | 37,26 | -0,56% | 12.192,00 |
| 04.06.2025 | 37,22 | 38,00 | 37,20 | 37,47 | 0,70% | 6.085,00 |
| 03.06.2025 | 36,97 | 37,26 | 36,77 | 37,21 | 0,54% | 6.594,00 |
| 02.06.2025 | 38,06 | 38,12 | 36,75 | 37,01 | -3,42% | 59.200,00 |
| 30.05.2025 | 38,25 | 38,90 | 37,81 | 38,32 | 0,37% | 14.564,00 |
| 29.05.2025 | 38,42 | 39,01 | 38,02 | 38,18 | 0,26% | 15.292,00 |
| 28.05.2025 | 37,95 | 38,31 | 37,77 | 38,08 | -4,01% | 28.464,00 |
| 27.05.2025 | 39,36 | 39,87 | 39,14 | 39,67 | 0,63% | 30.018,00 |
| 26.05.2025 | 38,88 | 39,58 | 38,80 | 39,42 | 2,90% | 16.576,00 |
| 23.05.2025 | 39,26 | 39,53 | 37,46 | 38,31 | -2,67% | 27.509,00 |
| 22.05.2025 | 39,53 | 39,70 | 39,00 | 39,36 | 0,25% | 17.759,00 |
| 21.05.2025 | 39,82 | 39,97 | 39,20 | 39,26 | -1,51% | 16.329,00 |
| 20.05.2025 | 40,28 | 40,33 | 39,60 | 39,86 | -0,90% | 22.277,00 |
| 19.05.2025 | 39,75 | 40,41 | 39,60 | 40,22 | 1,26% | 21.437,00 |
| 16.05.2025 | 40,20 | 40,46 | 39,39 | 39,72 | -0,80% | 13.692,00 |
| 15.05.2025 | 40,47 | 41,20 | 39,99 | 40,04 | -1,18% | 16.520,00 |
| 14.05.2025 | 38,63 | 40,93 | 38,63 | 40,52 | 2,61% | 59.065,00 |