43,680€
-0,82%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 35,39 | 35,45 | 34,56 | 34,62 | -2,26% | 5.860,00 |
| 05.11.2025 | 33,84 | 35,55 | 33,84 | 35,42 | 4,55% | 11.267,00 |
| 04.11.2025 | 34,00 | 34,18 | 33,53 | 33,88 | -1,22% | 7.853,00 |
| 03.11.2025 | 34,86 | 34,95 | 34,12 | 34,30 | -1,01% | 6.687,00 |
| 31.10.2025 | 34,71 | 34,90 | 34,60 | 34,65 | -0,03% | 2.974,00 |
| 30.10.2025 | 34,85 | 35,08 | 34,66 | 34,66 | -0,63% | 2.926,00 |
| 29.10.2025 | 34,82 | 35,52 | 34,81 | 34,88 | 0,20% | 11.558,00 |
| 28.10.2025 | 35,02 | 35,03 | 34,75 | 34,81 | -0,43% | 3.572,00 |
| 27.10.2025 | 35,52 | 35,53 | 34,92 | 34,96 | -0,91% | 6.764,00 |
| 24.10.2025 | 35,06 | 35,56 | 35,02 | 35,28 | 0,77% | 5.048,00 |
| 23.10.2025 | 35,02 | 35,28 | 34,91 | 35,01 | 0,00% | 2.510,00 |
| 22.10.2025 | 34,89 | 35,23 | 34,71 | 35,01 | 0,23% | 1.838,00 |
| 21.10.2025 | 34,74 | 35,22 | 34,37 | 34,93 | 0,49% | 8.908,00 |
| 20.10.2025 | 34,27 | 35,16 | 34,08 | 34,76 | 1,97% | 112.126,00 |
| 17.10.2025 | 34,24 | 34,32 | 33,60 | 34,09 | -0,67% | 113.592,00 |
| 16.10.2025 | 34,02 | 34,85 | 33,82 | 34,32 | 1,03% | 2.800,00 |
| 15.10.2025 | 34,23 | 34,23 | 33,66 | 33,97 | -0,38% | 8.234,00 |
| 14.10.2025 | 34,39 | 34,39 | 33,83 | 34,10 | -1,02% | 16.204,00 |
| 13.10.2025 | 34,70 | 34,82 | 34,28 | 34,45 | 0,70% | 12.356,00 |
| 10.10.2025 | 35,52 | 35,52 | 34,21 | 34,21 | -2,62% | 7.097,00 |
| 09.10.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 2,24% | - |
| 08.10.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -2,80% | - |
| 07.10.2025 | 35,66 | 35,82 | 35,05 | 35,35 | -1,04% | 8.473,00 |
| 06.10.2025 | 36,07 | 36,07 | 35,22 | 35,72 | -0,20% | 12.644,00 |
| 03.10.2025 | 35,50 | 36,45 | 35,46 | 35,79 | 0,73% | 8.273,00 |
| 02.10.2025 | 34,94 | 35,61 | 34,85 | 35,53 | 1,49% | 39.346,00 |
| 01.10.2025 | 35,11 | 35,37 | 34,63 | 35,01 | -0,77% | 32.236,00 |
| 30.09.2025 | 35,52 | 35,84 | 34,99 | 35,28 | -1,01% | 7.412,00 |
| 29.09.2025 | 35,79 | 36,10 | 35,55 | 35,64 | -0,67% | 5.710,00 |
| 26.09.2025 | 36,06 | 36,06 | 34,93 | 35,88 | -1,99% | 39.992,00 |
| 25.09.2025 | 37,52 | 37,60 | 36,46 | 36,61 | -2,24% | 5.055,00 |
| 24.09.2025 | 37,98 | 37,98 | 37,26 | 37,45 | -1,37% | 9.639,00 |
| 23.09.2025 | 37,61 | 38,32 | 37,60 | 37,97 | 1,12% | 7.221,00 |
| 22.09.2025 | 38,13 | 38,16 | 37,19 | 37,55 | -1,03% | 8.869,00 |
| 19.09.2025 | 37,91 | 38,37 | 37,71 | 37,94 | 0,03% | 7.100,00 |
| 18.09.2025 | 37,42 | 38,59 | 37,26 | 37,93 | 1,74% | 2.506,00 |
| 17.09.2025 | 37,55 | 37,70 | 37,06 | 37,28 | -0,67% | 9.195,00 |
| 16.09.2025 | 37,81 | 38,12 | 37,32 | 37,53 | -0,71% | 3.474,00 |
| 15.09.2025 | 37,70 | 38,27 | 37,66 | 37,80 | 0,24% | 6.386,00 |