40,550€
1,40%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.07.2025 | 40,05 | 40,80 | 39,94 | 40,55 | 1,17% | 26.570,00 |
18.07.2025 | 40,29 | 40,47 | 39,95 | 40,08 | -0,11% | 51.579,00 |
17.07.2025 | 40,56 | 40,90 | 39,47 | 40,13 | -0,84% | 41.674,00 |
16.07.2025 | 40,44 | 41,14 | 40,04 | 40,47 | -0,14% | 57.667,00 |
15.07.2025 | 40,47 | 40,95 | 40,37 | 40,52 | 0,45% | 41.649,00 |
14.07.2025 | 40,41 | 41,08 | 40,10 | 40,34 | -2,08% | 100.098,00 |
11.07.2025 | 41,95 | 42,06 | 40,93 | 41,20 | -2,23% | 29.013,00 |
10.07.2025 | 41,82 | 42,47 | 41,75 | 42,14 | 0,50% | 40.241,00 |
09.07.2025 | 41,25 | 42,45 | 40,95 | 41,93 | 1,64% | 67.275,00 |
08.07.2025 | 40,86 | 41,57 | 38,99 | 41,25 | 1,55% | 37.722,00 |
07.07.2025 | 40,62 | 40,62 | 40,62 | 40,62 | 0,92% | - |
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 | -0,13% | 8.238,00 |
25.03.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -0,52% | - |
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 | -0,80% | 27.717,00 |
14.03.2025 | 40,09 | 40,09 | 40,09 | 40,09 | 2,90% | - |
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 |