34,460€
-0,46%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,06 | 36,02 | 33,48 | 34,63 | 0,03% | 40.368,00 |
| 06.11.2025 | 35,35 | 35,48 | 34,62 | 34,62 | -2,26% | 32.955,00 |
| 05.11.2025 | 33,97 | 35,57 | 33,89 | 35,42 | 4,55% | 44.644,00 |
| 04.11.2025 | 33,97 | 34,13 | 33,53 | 33,88 | -1,22% | 24.819,00 |
| 03.11.2025 | 34,75 | 34,95 | 34,14 | 34,30 | -1,01% | 18.428,00 |
| 31.10.2025 | 34,81 | 34,91 | 34,62 | 34,65 | -0,03% | 41.398,00 |
| 30.10.2025 | 34,99 | 35,06 | 34,66 | 34,66 | -0,91% | 47.005,00 |
| 29.10.2025 | 34,85 | 35,56 | 34,64 | 34,98 | 0,49% | 42.877,00 |
| 28.10.2025 | 35,04 | 35,06 | 34,74 | 34,81 | -0,43% | 22.956,00 |
| 27.10.2025 | 35,53 | 35,58 | 34,94 | 34,96 | -0,91% | 26.080,00 |
| 24.10.2025 | 35,12 | 35,57 | 35,10 | 35,28 | 0,77% | 29.235,00 |
| 23.10.2025 | 35,06 | 35,29 | 34,89 | 35,01 | 0,00% | 15.959,00 |
| 22.10.2025 | 34,98 | 35,25 | 34,69 | 35,01 | 0,23% | 20.364,00 |
| 21.10.2025 | 34,81 | 35,27 | 34,22 | 34,93 | 0,49% | 40.054,00 |
| 20.10.2025 | 34,26 | 35,24 | 34,20 | 34,76 | 1,97% | 150.907,00 |
| 17.10.2025 | 34,23 | 34,38 | 33,56 | 34,09 | -0,67% | 149.115,00 |
| 16.10.2025 | 34,05 | 34,88 | 33,78 | 34,32 | 1,03% | 15.782,00 |
| 15.10.2025 | 33,96 | 34,26 | 33,59 | 33,97 | -0,38% | 24.174,00 |
| 14.10.2025 | 34,17 | 34,32 | 33,81 | 34,10 | -1,02% | 49.038,00 |
| 13.10.2025 | 34,59 | 34,76 | 34,22 | 34,45 | 0,70% | 43.648,00 |
| 10.10.2025 | 35,34 | 35,53 | 34,21 | 34,21 | -3,20% | 29.009,00 |
| 09.10.2025 | 34,71 | 35,71 | 34,60 | 35,34 | 1,77% | 51.115,00 |
| 08.10.2025 | 35,43 | 35,47 | 34,04 | 34,73 | -1,77% | 46.182,00 |
| 07.10.2025 | 35,64 | 35,82 | 35,01 | 35,35 | -1,04% | 29.168,00 |
| 06.10.2025 | 36,03 | 36,07 | 35,20 | 35,72 | -0,40% | 36.589,00 |
| 03.10.2025 | 35,70 | 36,46 | 35,39 | 35,87 | 0,94% | 31.288,00 |
| 02.10.2025 | 35,07 | 35,63 | 34,84 | 35,53 | 1,49% | 83.347,00 |
| 01.10.2025 | 35,09 | 35,37 | 34,61 | 35,01 | -0,77% | 61.537,00 |
| 30.09.2025 | 35,70 | 35,71 | 34,97 | 35,28 | -1,20% | 24.218,00 |
| 29.09.2025 | 35,76 | 36,12 | 35,52 | 35,71 | -0,47% | 20.163,00 |
| 26.09.2025 | 35,64 | 36,00 | 34,77 | 35,88 | -1,99% | 71.094,00 |
| 25.09.2025 | 37,50 | 37,66 | 36,42 | 36,61 | -2,24% | 26.766,00 |
| 24.09.2025 | 37,95 | 38,03 | 37,23 | 37,45 | -1,37% | 40.526,00 |
| 23.09.2025 | 37,67 | 38,37 | 37,42 | 37,97 | 1,12% | 24.518,00 |
| 22.09.2025 | 38,15 | 38,17 | 37,16 | 37,55 | -1,03% | 33.925,00 |
| 19.09.2025 | 37,98 | 38,39 | 37,73 | 37,94 | 0,03% | 35.944,00 |
| 18.09.2025 | 37,41 | 38,65 | 37,22 | 37,93 | 1,74% | 23.605,00 |
| 17.09.2025 | 37,52 | 37,73 | 37,03 | 37,28 | -0,67% | 28.196,00 |
| 16.09.2025 | 37,83 | 38,13 | 37,37 | 37,53 | -0,71% | 29.200,00 |
| 15.09.2025 | 37,71 | 38,29 | 37,58 | 37,80 | -0,18% | 19.879,00 |
| 12.09.2025 | 37,81 | 38,13 | 37,40 | 37,87 | 0,19% | 33.322,00 |
| 11.09.2025 | 37,34 | 38,01 | 36,91 | 37,80 | 0,98% | 19.580,00 |
| 10.09.2025 | 37,78 | 37,98 | 36,74 | 37,44 | -0,76% | 24.262,00 |
| 09.09.2025 | 37,76 | 38,14 | 37,28 | 37,72 | -0,08% | 19.950,00 |
| 08.09.2025 | 38,41 | 38,46 | 37,29 | 37,75 | -1,47% | 39.710,00 |
| 05.09.2025 | 38,19 | 38,84 | 38,06 | 38,32 | 0,51% | 18.448,00 |
| 04.09.2025 | 37,76 | 38,19 | 37,61 | 38,12 | 0,95% | 42.365,00 |
| 03.09.2025 | 38,66 | 38,86 | 37,64 | 37,76 | -2,71% | 46.206,00 |
| 02.09.2025 | 39,73 | 40,06 | 38,32 | 38,81 | -2,51% | 46.035,00 |
| 01.09.2025 | 40,30 | 40,40 | 39,63 | 39,81 | -1,34% | 26.219,00 |
| 29.08.2025 | 40,55 | 40,79 | 40,27 | 40,35 | -0,44% | 13.663,00 |
| 28.08.2025 | 40,45 | 40,99 | 40,45 | 40,53 | 0,50% | 65.236,00 |
| 27.08.2025 | 40,91 | 41,53 | 40,18 | 40,33 | -1,25% | 35.571,00 |
| 26.08.2025 | 40,89 | 41,22 | 40,42 | 40,84 | -0,57% | 29.612,00 |
| 25.08.2025 | 41,46 | 41,62 | 40,83 | 41,08 | -1,35% | 16.261,00 |
| 22.08.2025 | 40,27 | 41,73 | 40,22 | 41,64 | 3,22% | 21.731,00 |
| 21.08.2025 | 41,03 | 41,26 | 40,29 | 40,34 | -1,87% | 16.326,00 |
| 20.08.2025 | 41,25 | 41,44 | 41,03 | 41,11 | -0,51% | 9.465,00 |
| 19.08.2025 | 40,66 | 41,67 | 40,61 | 41,32 | 1,30% | 31.146,00 |
| 18.08.2025 | 41,49 | 41,50 | 40,57 | 40,79 | -1,51% | 10.210,00 |
| 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 |