42,300€
-0,05%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 41,55 | 42,59 | 41,42 | 42,30 | -0,31% | 30.478,00 |
| 01.04.2026 | 42,12 | 42,69 | 41,75 | 42,43 | 1,18% | 33.709,00 |
| 31.03.2026 | 41,12 | 41,99 | 40,67 | 41,94 | 2,67% | 42.326,00 |
| 30.03.2026 | 40,50 | 41,14 | 40,38 | 40,85 | 1,03% | 40.658,00 |
| 27.03.2026 | 41,28 | 41,33 | 40,41 | 40,43 | -1,77% | 14.461,00 |
| 26.03.2026 | 40,90 | 41,57 | 40,87 | 41,16 | -0,45% | 34.720,00 |
| 25.03.2026 | 41,34 | 41,71 | 41,06 | 41,35 | 0,24% | 11.591,00 |
| 24.03.2026 | 41,10 | 41,46 | 40,56 | 41,25 | -0,15% | 14.573,00 |
| 23.03.2026 | 38,63 | 41,44 | 38,42 | 41,31 | 5,16% | 49.885,00 |
| 20.03.2026 | 40,74 | 41,12 | 39,17 | 39,28 | -3,80% | 36.154,00 |
| 19.03.2026 | 41,04 | 41,09 | 40,14 | 40,83 | -0,77% | 54.361,00 |
| 18.03.2026 | 42,02 | 42,46 | 40,99 | 41,15 | -1,34% | 43.684,00 |
| 17.03.2026 | 42,23 | 42,41 | 41,64 | 41,71 | -1,79% | 111.556,00 |
| 16.03.2026 | 42,73 | 42,96 | 41,89 | 42,47 | -0,38% | 16.570,00 |
| 13.03.2026 | 43,60 | 43,86 | 41,71 | 42,63 | -2,11% | 66.678,00 |
| 12.03.2026 | 40,43 | 44,06 | 40,40 | 43,55 | 3,73% | 78.417,00 |
| 11.03.2026 | 41,34 | 42,39 | 41,17 | 41,98 | 1,33% | 55.421,00 |
| 10.03.2026 | 40,29 | 41,85 | 40,29 | 41,43 | 3,07% | 54.978,00 |
| 09.03.2026 | 39,51 | 40,71 | 38,87 | 40,20 | -0,46% | 41.155,00 |
| 06.03.2026 | 41,35 | 41,60 | 40,07 | 40,38 | -1,86% | 28.371,00 |
| 05.03.2026 | 41,73 | 42,45 | 41,06 | 41,15 | -2,31% | 20.461,00 |
| 04.03.2026 | 39,92 | 42,28 | 39,92 | 42,12 | 5,17% | 74.507,00 |
| 03.03.2026 | 41,54 | 41,95 | 39,75 | 40,05 | -4,34% | 63.571,00 |
| 02.03.2026 | 41,48 | 42,18 | 41,15 | 41,87 | -1,94% | 54.812,00 |
| 27.02.2026 | 42,50 | 43,01 | 42,28 | 42,70 | 0,18% | 13.534,00 |
| 26.02.2026 | 42,17 | 42,94 | 42,02 | 42,62 | 1,12% | 27.207,00 |
| 25.02.2026 | 42,56 | 42,63 | 41,89 | 42,15 | -1,00% | 50.086,00 |
| 24.02.2026 | 42,08 | 42,71 | 41,94 | 42,58 | 1,24% | 34.393,00 |
| 23.02.2026 | 42,28 | 42,49 | 41,76 | 42,06 | -1,37% | 26.838,00 |
| 20.02.2026 | 42,12 | 42,89 | 41,64 | 42,64 | 1,51% | 47.209,00 |
| 19.02.2026 | 42,07 | 42,33 | 41,61 | 42,01 | -0,12% | 21.530,00 |
| 18.02.2026 | 41,90 | 42,52 | 41,78 | 42,06 | 0,37% | 52.810,00 |
| 17.02.2026 | 42,69 | 42,82 | 41,32 | 41,90 | -2,31% | 50.913,00 |
| 16.02.2026 | 43,00 | 43,27 | 42,67 | 42,89 | -0,10% | 19.884,00 |
| 13.02.2026 | 42,95 | 43,21 | 42,36 | 42,94 | -0,54% | 44.215,00 |
| 12.02.2026 | 43,82 | 43,98 | 42,60 | 43,17 | -1,57% | 33.993,00 |
| 11.02.2026 | 43,06 | 44,05 | 42,88 | 43,86 | 2,29% | 46.010,00 |
| 10.02.2026 | 43,20 | 43,27 | 42,57 | 42,88 | -0,87% | 24.699,00 |
| 09.02.2026 | 43,65 | 43,79 | 42,99 | 43,26 | -0,97% | 26.186,00 |
| 06.02.2026 | 44,14 | 44,14 | 43,44 | 43,68 | -0,99% | 30.868,00 |
| 05.02.2026 | 44,30 | 44,42 | 43,47 | 44,12 | -0,38% | 43.289,00 |
| 04.02.2026 | 43,66 | 44,77 | 43,65 | 44,29 | 1,71% | 38.896,00 |
| 03.02.2026 | 41,53 | 43,89 | 41,50 | 43,54 | 5,40% | 72.736,00 |
| 02.02.2026 | 40,55 | 41,62 | 40,54 | 41,31 | 1,30% | 7.756,00 |
| 30.01.2026 | 40,77 | 40,99 | 40,44 | 40,78 | -1,69% | 23.467,00 |
| 28.01.2026 | 40,54 | 41,93 | 40,43 | 41,48 | 2,70% | 29.575,00 |
| 27.01.2026 | 40,78 | 40,95 | 40,35 | 40,39 | -0,57% | 8.531,00 |
| 26.01.2026 | 41,23 | 41,23 | 40,55 | 40,62 | -1,79% | 10.402,00 |
| 23.01.2026 | 41,68 | 41,82 | 40,96 | 41,36 | -0,77% | 5.431,00 |
| 22.01.2026 | 42,02 | 42,37 | 41,42 | 41,68 | -0,36% | 11.226,00 |
| 21.01.2026 | 39,72 | 41,85 | 39,72 | 41,83 | 5,26% | 32.760,00 |
| 20.01.2026 | 39,84 | 40,31 | 39,34 | 39,74 | -0,43% | 13.330,00 |
| 19.01.2026 | 39,18 | 40,41 | 39,15 | 39,91 | -3,48% | 16.469,00 |
| 16.01.2026 | 41,60 | 41,77 | 40,81 | 41,35 | -0,53% | 11.660,00 |
| 15.01.2026 | 40,77 | 41,74 | 40,60 | 41,57 | 1,81% | 17.413,00 |
| 14.01.2026 | 40,12 | 41,34 | 40,11 | 40,83 | 1,72% | 22.000,00 |
| 13.01.2026 | 39,98 | 40,47 | 39,35 | 40,14 | 0,17% | 17.411,00 |
| 12.01.2026 | 39,74 | 40,28 | 39,68 | 40,07 | 0,55% | 17.707,00 |
| 09.01.2026 | 39,62 | 40,27 | 39,45 | 39,85 | 0,63% | 7.407,00 |
| 08.01.2026 | 39,65 | 40,30 | 39,19 | 39,60 | -0,45% | 16.190,00 |
| 07.01.2026 | 40,17 | 40,67 | 39,76 | 39,78 | -0,85% | 16.490,00 |
| 06.01.2026 | 37,94 | 40,12 | 37,94 | 40,12 | 5,80% | 55.779,00 |
| 05.01.2026 | 37,59 | 38,47 | 37,39 | 37,92 | 1,09% | 19.617,00 |
| 02.01.2026 | 36,94 | 37,57 | 36,81 | 37,51 | 0,83% | 11.553,00 |
| 30.12.2025 | 37,10 | 37,20 | 36,94 | 37,20 | 0,24% | 5.343,00 |
| 29.12.2025 | 36,95 | 37,22 | 36,85 | 37,11 | 0,24% | 13.832,00 |
| 23.12.2025 | 37,43 | 37,43 | 37,02 | 37,02 | -0,88% | 8.291,00 |
| 22.12.2025 | 37,31 | 37,59 | 37,06 | 37,35 | -0,16% | 10.067,00 |
| 19.12.2025 | 37,48 | 37,65 | 37,33 | 37,41 | -0,45% | 4.686,00 |
| 18.12.2025 | 37,61 | 37,88 | 37,38 | 37,58 | 0,37% | 2.838,00 |
| 17.12.2025 | 37,34 | 37,71 | 37,28 | 37,44 | 0,24% | 3.409,00 |
| 16.12.2025 | 37,25 | 37,97 | 37,23 | 37,35 | -0,24% | 10.966,00 |
| 15.12.2025 | 38,44 | 38,67 | 37,33 | 37,44 | -2,58% | 13.983,00 |
| 12.12.2025 | 38,58 | 38,95 | 38,37 | 38,43 | -0,41% | 9.603,00 |
| 11.12.2025 | 36,55 | 38,65 | 36,55 | 38,59 | 4,69% | 20.969,00 |
| 10.12.2025 | 36,77 | 37,06 | 36,59 | 36,86 | 0,11% | 2.260,00 |
| 09.12.2025 | 37,36 | 37,43 | 36,61 | 36,82 | -1,45% | 6.302,00 |
| 08.12.2025 | 37,50 | 37,50 | 37,10 | 37,36 | -0,40% | 14.460,00 |
| 05.12.2025 | 37,65 | 37,88 | 37,40 | 37,51 | 0,00% | 14.532,00 |
| 04.12.2025 | 35,68 | 37,61 | 35,61 | 37,51 | 5,63% | 37.169,00 |
| 03.12.2025 | 35,54 | 35,66 | 34,93 | 35,51 | 0,23% | 23.362,00 |
| 02.12.2025 | 35,93 | 36,08 | 35,24 | 35,43 | -1,69% | 6.726,00 |
| 01.12.2025 | 36,48 | 36,48 | 35,72 | 36,04 | -0,99% | 7.982,00 |
| 28.11.2025 | 37,20 | 37,20 | 36,23 | 36,40 | -1,65% | 5.540,00 |
| 27.11.2025 | 37,10 | 37,50 | 36,86 | 37,01 | -0,46% | 4.940,00 |
| 26.11.2025 | 37,27 | 37,51 | 37,06 | 37,18 | 0,32% | 6.076,00 |
| 25.11.2025 | 36,22 | 37,24 | 35,81 | 37,06 | 2,60% | 14.588,00 |
| 24.11.2025 | 35,69 | 36,65 | 35,68 | 36,12 | 1,26% | 7.174,00 |
| 21.11.2025 | 34,57 | 35,77 | 34,53 | 35,67 | 3,33% | 10.674,00 |
| 20.11.2025 | 35,99 | 36,05 | 34,52 | 34,52 | -3,74% | 4.227,00 |
| 19.11.2025 | 34,61 | 36,06 | 34,40 | 35,86 | 3,91% | 14.905,00 |
| 18.11.2025 | 34,24 | 34,72 | 33,56 | 34,51 | 0,15% | 16.339,00 |
| 17.11.2025 | 35,28 | 35,35 | 34,37 | 34,46 | -2,19% | 5.519,00 |
| 14.11.2025 | 35,66 | 35,79 | 34,82 | 35,23 | -1,32% | 8.440,00 |
| 13.11.2025 | 36,21 | 36,26 | 35,54 | 35,70 | -0,42% | 4.286,00 |
| 12.11.2025 | 36,00 | 36,63 | 35,79 | 35,85 | -0,22% | 7.175,00 |
| 11.11.2025 | 35,69 | 36,24 | 35,57 | 35,93 | 0,84% | 6.550,00 |
| 10.11.2025 | 34,67 | 36,11 | 34,66 | 35,63 | 3,34% | 10.881,00 |
| 09.11.2025 | 34,40 | 36,01 | 33,49 | 34,48 | 1,62% | 16.338,00 |
| 07.11.2025 | 33,93 | 33,93 | 33,93 | 33,93 | -1,99% | - |