36,980€
0,30%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 36,84 | 37,31 | 36,32 | 37,06 | 0,42% | 23.624,00 |
| 01.04.2025 | 36,90 | 37,35 | 36,49 | 36,91 | -0,70% | 68.984,00 |
| 31.03.2025 | 37,41 | 37,41 | 36,27 | 37,17 | -1,86% | 32.775,00 |
| 28.03.2025 | 37,53 | 38,54 | 37,39 | 37,87 | -0,38% | 16.691,00 |
| 27.03.2025 | 37,30 | 38,45 | 36,71 | 38,02 | -0,58% | 37.290,00 |
| 26.03.2025 | 38,31 | 38,72 | 38,04 | 38,24 | -0,20% | 29.853,00 |
| 25.03.2025 | 37,89 | 38,63 | 37,56 | 38,31 | -0,60% | 37.170,00 |
| 24.03.2025 | 38,80 | 39,02 | 38,19 | 38,54 | -0,40% | 34.411,00 |
| 21.03.2025 | 39,52 | 39,55 | 38,14 | 38,70 | -2,12% | 40.001,00 |
| 20.03.2025 | 40,84 | 40,86 | 38,90 | 39,54 | -3,08% | 46.191,00 |
| 19.03.2025 | 41,12 | 41,43 | 39,94 | 40,79 | -1,13% | 23.705,00 |
| 18.03.2025 | 40,93 | 41,52 | 40,51 | 41,26 | 1,15% | 34.848,00 |
| 17.03.2025 | 39,96 | 40,86 | 39,54 | 40,79 | 2,32% | 57.754,00 |
| 14.03.2025 | 39,28 | 41,02 | 38,67 | 39,86 | 1,98% | 51.710,00 |
| 13.03.2025 | 40,40 | 40,40 | 35,67 | 39,09 | -4,33% | 124.519,00 |
| 12.03.2025 | 41,07 | 41,33 | 40,28 | 40,86 | -0,87% | 22.484,00 |
| 11.03.2025 | 43,09 | 43,09 | 40,53 | 41,22 | -3,41% | 38.132,00 |
| 10.03.2025 | 44,22 | 44,50 | 42,19 | 42,67 | -3,44% | 49.170,00 |
| 07.03.2025 | 44,56 | 44,69 | 43,41 | 44,19 | -0,47% | 32.631,00 |
| 06.03.2025 | 42,78 | 45,33 | 42,76 | 44,40 | 4,26% | 62.009,00 |
| 05.03.2025 | 40,88 | 42,89 | 40,76 | 42,59 | 4,79% | 28.790,00 |
| 04.03.2025 | 42,59 | 42,60 | 39,21 | 40,64 | -4,35% | 51.214,00 |
| 03.03.2025 | 42,35 | 44,52 | 42,04 | 42,49 | 1,00% | 49.040,00 |
| 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 |