36,450€
-1,19%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 36,98 | 37,09 | 36,40 | 36,53 | -1,14% | 36.346,00 |
| 20.12.2024 | 36,83 | 37,12 | 35,88 | 36,95 | -0,08% | 28.159,00 |
| 19.12.2024 | 37,27 | 37,50 | 36,83 | 36,98 | -0,86% | 87.567,00 |
| 18.12.2024 | 37,15 | 37,84 | 37,00 | 37,30 | 0,38% | 27.673,00 |
| 17.12.2024 | 36,25 | 37,37 | 36,15 | 37,16 | 2,37% | 29.013,00 |
| 16.12.2024 | 37,15 | 37,22 | 36,09 | 36,30 | -2,45% | 46.631,00 |
| 13.12.2024 | 37,02 | 37,87 | 36,86 | 37,21 | 0,49% | 27.550,00 |
| 12.12.2024 | 37,20 | 37,59 | 37,01 | 37,03 | -0,72% | 33.588,00 |
| 11.12.2024 | 36,99 | 37,38 | 36,91 | 37,30 | 0,84% | 22.901,00 |
| 10.12.2024 | 36,70 | 37,28 | 36,62 | 36,99 | 0,80% | 36.155,00 |
| 09.12.2024 | 36,93 | 37,28 | 36,69 | 36,69 | -0,53% | 38.012,00 |
| 06.12.2024 | 37,01 | 37,39 | 36,64 | 36,89 | -0,36% | 55.381,00 |
| 05.12.2024 | 36,54 | 37,19 | 36,54 | 37,02 | 1,24% | 72.476,00 |
| 04.12.2024 | 35,63 | 36,89 | 35,58 | 36,57 | 2,67% | 34.523,00 |
| 03.12.2024 | 36,03 | 36,31 | 35,48 | 35,62 | -1,19% | 24.402,00 |
| 02.12.2024 | 35,72 | 36,69 | 35,29 | 36,05 | 0,70% | 42.529,00 |
| 29.11.2024 | 35,62 | 35,81 | 35,09 | 35,80 | 0,28% | 17.628,00 |
| 28.11.2024 | 34,75 | 35,75 | 34,65 | 35,70 | 2,99% | 33.016,00 |
| 27.11.2024 | 34,03 | 34,69 | 33,92 | 34,66 | 1,73% | 41.124,00 |
| 26.11.2024 | 35,84 | 35,92 | 33,60 | 34,07 | -6,39% | 93.737,00 |
| 25.11.2024 | 36,96 | 37,25 | 36,12 | 36,40 | -1,48% | 43.497,00 |
| 22.11.2024 | 36,26 | 37,07 | 35,50 | 36,94 | 1,89% | 26.981,00 |
| 21.11.2024 | 36,14 | 36,33 | 35,33 | 36,26 | 0,17% | 51.034,00 |
| 20.11.2024 | 35,98 | 36,43 | 35,98 | 36,20 | 0,74% | 24.345,00 |
| 19.11.2024 | 36,62 | 36,71 | 35,47 | 35,93 | -1,55% | 29.130,00 |
| 18.11.2024 | 37,07 | 37,07 | 36,13 | 36,50 | -1,44% | 49.782,00 |
| 15.11.2024 | 36,35 | 37,25 | 36,17 | 37,03 | 1,58% | 20.810,00 |
| 14.11.2024 | 36,14 | 36,94 | 35,80 | 36,46 | 0,70% | 41.370,00 |
| 13.11.2024 | 36,93 | 37,02 | 35,95 | 36,20 | -2,44% | 32.988,00 |
| 12.11.2024 | 36,94 | 37,60 | 36,62 | 37,11 | -0,01% | 22.246,00 |
| 11.11.2024 | 37,78 | 38,02 | 36,84 | 37,11 | -1,16% | 43.129,00 |
| 08.11.2024 | 39,34 | 39,34 | 37,36 | 37,55 | -4,28% | 32.813,00 |
| 07.11.2024 | 37,34 | 40,49 | 36,02 | 39,23 | 3,58% | 55.920,00 |
| 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 |
| 01.10.2024 | 34,53 | 34,53 | 32,99 | 33,01 | -3,96% | 11.104,00 |
| 27.09.2024 | 33,83 | 34,57 | 33,74 | 34,37 | 1,93% | 23.702,00 |
| 26.09.2024 | 32,57 | 33,94 | 32,57 | 33,72 | 3,59% | 7.969,00 |
| 23.09.2024 | 32,36 | 32,62 | 31,91 | 32,55 | 0,81% | 16.111,00 |
| 20.09.2024 | 32,77 | 32,77 | 32,11 | 32,29 | -1,43% | 5.301,00 |
| 19.09.2024 | 32,29 | 33,38 | 32,29 | 32,76 | 1,71% | 18.004,00 |
| 18.09.2024 | 32,14 | 32,48 | 31,97 | 32,21 | 0,31% | 7.349,00 |
| 17.09.2024 | 31,22 | 32,44 | 31,12 | 32,11 | 2,78% | 5.036,00 |
| 16.09.2024 | 31,14 | 31,39 | 30,94 | 31,24 | 0,61% | 26.631,00 |
| 13.09.2024 | 30,53 | 31,17 | 30,51 | 31,05 | 1,70% | 18.745,00 |
| 12.09.2024 | 30,03 | 30,62 | 30,02 | 30,53 | 1,77% | 10.935,00 |
| 11.09.2024 | 29,99 | 30,34 | 29,62 | 30,00 | 0,27% | 16.028,00 |
| 10.09.2024 | 31,05 | 31,05 | 29,80 | 29,92 | -3,64% | 21.669,00 |
| 06.09.2024 | 31,97 | 31,97 | 31,02 | 31,05 | -2,57% | 12.379,00 |
| 05.09.2024 | 31,90 | 32,13 | 31,71 | 31,87 | -0,16% | 9.767,00 |
| 04.09.2024 | 32,60 | 32,73 | 31,69 | 31,92 | -2,27% | 31.106,00 |
| 03.09.2024 | 34,15 | 34,15 | 32,66 | 32,66 | -3,97% | 11.602,00 |
| 02.09.2024 | 34,72 | 34,72 | 33,84 | 34,01 | -1,71% | 18.034,00 |
| 30.08.2024 | 35,19 | 35,19 | 34,59 | 34,60 | 0,73% | 8.709,00 |
| 29.08.2024 | 34,20 | 34,66 | 34,19 | 34,35 | 0,47% | 6.713,00 |
| 27.08.2024 | 34,16 | 34,47 | 33,82 | 34,19 | -1,16% | 10.419,00 |
| 26.08.2024 | 34,68 | 34,74 | 34,39 | 34,59 | 0,12% | 6.404,00 |
| 23.08.2024 | 34,24 | 34,74 | 34,20 | 34,55 | 1,26% | 9.287,00 |
| 22.08.2024 | 34,44 | 34,47 | 34,06 | 34,12 | -0,67% | 14.415,00 |
| 21.08.2024 | 34,04 | 34,51 | 34,02 | 34,35 | 1,00% | 6.856,00 |
| 20.08.2024 | 34,33 | 34,43 | 33,90 | 34,01 | -0,99% | 6.501,00 |
| 19.08.2024 | 34,30 | 34,40 | 34,13 | 34,35 | 0,59% | 14.733,00 |
| 16.08.2024 | 33,94 | 34,40 | 33,94 | 34,15 | 0,74% | 10.570,00 |
| 15.08.2024 | 33,50 | 34,21 | 33,48 | 33,90 | 1,62% | 8.172,00 |
| 14.08.2024 | 33,21 | 33,62 | 33,21 | 33,36 | 0,45% | 8.815,00 |
| 13.08.2024 | 33,09 | 33,50 | 32,99 | 33,21 | 0,61% | 5.273,00 |
| 12.08.2024 | 33,45 | 33,56 | 33,00 | 33,01 | -1,29% | 7.481,00 |
| 09.08.2024 | 33,78 | 33,78 | 33,14 | 33,44 | -0,51% | 10.366,00 |
| 08.08.2024 | 32,80 | 33,68 | 32,75 | 33,61 | 2,47% | 9.898,00 |
| 07.08.2024 | 32,95 | 33,04 | 32,37 | 32,80 | 0,95% | 11.145,00 |
| 06.08.2024 | 32,59 | 32,86 | 32,20 | 32,49 | 1,37% | 12.937,00 |
| 05.08.2024 | 32,27 | 32,49 | 31,38 | 32,05 | -3,20% | 25.091,00 |
| 02.08.2024 | 34,18 | 34,24 | 32,94 | 33,11 | -3,78% | 28.942,00 |
| 01.08.2024 | 34,07 | 35,21 | 32,80 | 34,41 | -0,41% | 32.450,00 |
| 31.07.2024 | 35,81 | 36,11 | 34,45 | 34,55 | -2,95% | 10.688,00 |
| 30.07.2024 | 35,70 | 35,97 | 35,51 | 35,60 | -0,31% | 4.648,00 |
| 29.07.2024 | 35,50 | 35,95 | 35,36 | 35,71 | 0,31% | 6.409,00 |