41,340€
-0,29%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 39,21 | 39,78 | 38,63 | 39,49 | 0,97% | 40.390,00 |
| 12.05.2025 | 37,74 | 39,66 | 37,73 | 39,11 | 5,53% | 36.233,00 |
| 09.05.2025 | 36,56 | 37,21 | 36,52 | 37,06 | 2,43% | 20.403,00 |
| 08.05.2025 | 35,53 | 36,39 | 35,52 | 36,18 | 1,94% | 6.057,00 |
| 07.05.2025 | 35,65 | 35,95 | 35,31 | 35,49 | 0,08% | 11.847,00 |
| 06.05.2025 | 35,82 | 35,82 | 34,56 | 35,46 | -0,95% | 26.460,00 |
| 05.05.2025 | 35,71 | 35,94 | 35,12 | 35,80 | 0,56% | 13.933,00 |
| 02.05.2025 | 35,69 | 35,86 | 35,35 | 35,60 | 0,59% | 5.963,00 |
| 30.04.2025 | 35,01 | 35,92 | 34,72 | 35,39 | -0,08% | 8.917,00 |
| 29.04.2025 | 35,58 | 36,21 | 35,09 | 35,42 | -0,03% | 10.615,00 |
| 28.04.2025 | 35,21 | 35,85 | 35,12 | 35,43 | 0,80% | 19.547,00 |
| 25.04.2025 | 34,44 | 35,24 | 34,32 | 35,15 | 2,48% | 16.520,00 |
| 24.04.2025 | 34,02 | 34,43 | 33,09 | 34,30 | 0,73% | 15.458,00 |
| 23.04.2025 | 34,30 | 34,63 | 33,77 | 34,05 | 0,12% | 11.770,00 |
| 22.04.2025 | 33,56 | 34,02 | 32,80 | 34,01 | 1,83% | 17.012,00 |
| 17.04.2025 | 33,90 | 34,29 | 33,23 | 33,40 | -0,39% | 16.824,00 |
| 16.04.2025 | 33,77 | 33,98 | 33,19 | 33,53 | -1,50% | 12.164,00 |
| 15.04.2025 | 34,46 | 34,95 | 33,84 | 34,04 | 0,21% | 20.269,00 |
| 14.04.2025 | 33,32 | 34,14 | 32,99 | 33,97 | 3,57% | 11.741,00 |
| 11.04.2025 | 33,32 | 33,66 | 31,96 | 32,80 | -0,97% | 16.830,00 |
| 10.04.2025 | 35,51 | 35,51 | 32,39 | 33,12 | -5,72% | 13.873,00 |
| 09.04.2025 | 31,47 | 36,39 | 31,02 | 35,13 | 12,42% | 28.989,00 |
| 08.04.2025 | 34,00 | 34,10 | 31,14 | 31,25 | -6,04% | 25.713,00 |
| 07.04.2025 | 31,60 | 34,68 | 30,11 | 33,26 | 0,79% | 35.293,00 |
| 04.04.2025 | 34,73 | 34,73 | 31,74 | 33,00 | -5,20% | 39.515,00 |
| 03.04.2025 | 35,92 | 37,87 | 34,81 | 34,81 | -5,87% | 14.407,00 |
| 02.04.2025 | 36,88 | 37,24 | 36,35 | 36,98 | 0,30% | 9.400,00 |
| 01.04.2025 | 36,87 | 37,34 | 36,54 | 36,87 | -0,81% | 19.130,00 |
| 31.03.2025 | 37,46 | 37,46 | 36,29 | 37,17 | -2,13% | 11.572,00 |
| 28.03.2025 | 37,53 | 38,24 | 37,43 | 37,98 | -0,03% | 4.831,00 |
| 27.03.2025 | 37,48 | 38,39 | 36,70 | 37,99 | -0,58% | 19.611,00 |
| 26.03.2025 | 37,84 | 38,66 | 37,60 | 38,21 | -0,65% | 8.238,00 |
| 24.03.2025 | 38,76 | 38,94 | 38,22 | 38,46 | -0,54% | 11.695,00 |