35,160€
2,51%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,33 | 35,21 | 34,33 | 35,17 | 2,52% | 46.235,00 |
| 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 |
| 21.03.2025 | 39,47 | 39,53 | 38,16 | 38,67 | -2,08% | 15.883,00 |
| 20.03.2025 | 40,79 | 40,88 | 38,92 | 39,49 | -3,07% | 22.256,00 |
| 19.03.2025 | 41,11 | 41,27 | 39,96 | 40,74 | -0,95% | 7.608,00 |
| 18.03.2025 | 40,78 | 41,52 | 40,55 | 41,13 | 0,88% | 14.026,00 |
| 17.03.2025 | 40,03 | 40,81 | 39,72 | 40,77 | 2,51% | 25.443,00 |
| 15.03.2025 | 39,23 | 40,99 | 38,58 | 39,77 | 2,08% | 27.717,00 |
| 13.03.2025 | 40,33 | 40,37 | 36,57 | 38,96 | -4,56% | 96.280,00 |
| 12.03.2025 | 41,02 | 41,18 | 40,29 | 40,82 | -0,90% | 6.102,00 |
| 11.03.2025 | 42,64 | 42,64 | 40,59 | 41,19 | -3,26% | 20.868,00 |
| 10.03.2025 | 44,28 | 44,33 | 42,20 | 42,58 | -3,18% | 13.847,00 |
| 07.03.2025 | 44,52 | 44,65 | 43,49 | 43,98 | -0,70% | 9.337,00 |
| 06.03.2025 | 42,81 | 45,11 | 42,81 | 44,29 | 4,06% | 34.148,00 |
| 05.03.2025 | 40,83 | 42,80 | 40,83 | 42,56 | 4,54% | 14.790,00 |
| 04.03.2025 | 42,56 | 42,57 | 39,41 | 40,71 | -4,14% | 34.800,00 |
| 03.03.2025 | 42,14 | 44,51 | 42,07 | 42,47 | 1,12% | 22.488,00 |
| 28.02.2025 | 40,80 | 42,05 | 40,51 | 42,00 | 2,19% | 15.161,00 |
| 27.02.2025 | 41,94 | 42,10 | 40,80 | 41,10 | -1,89% | 5.009,00 |
| 26.02.2025 | 41,68 | 42,55 | 41,52 | 41,89 | 0,70% | 11.004,00 |
| 24.02.2025 | 41,55 | 42,63 | 41,42 | 41,60 | 1,46% | 10.640,00 |
| 21.02.2025 | 41,62 | 42,31 | 40,80 | 41,00 | -1,37% | 6.670,00 |
| 20.02.2025 | 42,05 | 42,51 | 41,56 | 41,57 | -1,07% | 10.999,00 |
| 19.02.2025 | 43,32 | 43,87 | 41,90 | 42,02 | -3,82% | 21.433,00 |
| 18.02.2025 | 42,93 | 43,81 | 42,92 | 43,69 | 1,51% | 12.247,00 |
| 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 |