37,575€
0,17%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 37,55 | 37,92 | 37,35 | 37,61 | 0,27% | 6.581,00 |
| 04.12.2025 | 35,60 | 37,62 | 35,57 | 37,51 | 5,62% | 14.570,00 |
| 03.12.2025 | 35,48 | 35,56 | 34,95 | 35,52 | 0,00% | 8.414,00 |
| 02.12.2025 | 36,13 | 36,15 | 35,24 | 35,52 | -1,72% | 10.794,00 |
| 01.12.2025 | 36,37 | 36,48 | 35,68 | 36,14 | -1,08% | 4.101,00 |
| 28.11.2025 | 37,08 | 37,11 | 36,22 | 36,53 | -1,48% | 2.595,00 |
| 27.11.2025 | 37,28 | 37,50 | 36,89 | 37,08 | -0,35% | 7.077,00 |
| 26.11.2025 | 37,15 | 37,54 | 37,13 | 37,21 | 0,34% | 3.874,00 |
| 25.11.2025 | 36,16 | 37,17 | 35,80 | 37,09 | 2,67% | 16.452,00 |
| 24.11.2025 | 35,75 | 36,66 | 35,68 | 36,12 | 1,59% | 7.930,00 |
| 21.11.2025 | 34,61 | 35,64 | 34,53 | 35,56 | 2,69% | 4.991,00 |
| 20.11.2025 | 36,08 | 36,10 | 34,60 | 34,63 | -3,59% | 10.097,00 |
| 19.11.2025 | 34,59 | 36,07 | 34,50 | 35,92 | 3,64% | 6.727,00 |
| 18.11.2025 | 34,51 | 34,73 | 33,53 | 34,66 | 0,62% | 3.637,00 |
| 17.11.2025 | 35,26 | 35,37 | 34,43 | 34,44 | -2,13% | 2.422,00 |
| 14.11.2025 | 35,79 | 35,89 | 34,81 | 35,19 | -1,69% | 3.035,00 |
| 13.11.2025 | 35,99 | 36,36 | 35,59 | 35,80 | -0,28% | 2.813,00 |
| 12.11.2025 | 36,11 | 36,65 | 35,79 | 35,90 | -0,33% | 11.194,00 |
| 11.11.2025 | 35,71 | 36,28 | 35,52 | 36,02 | 0,98% | 6.160,00 |
| 10.11.2025 | 34,58 | 36,14 | 34,58 | 35,67 | 3,15% | 8.674,00 |
| 07.11.2025 | 34,66 | 36,02 | 33,47 | 34,58 | -0,49% | 11.006,00 |
| 06.11.2025 | 35,47 | 35,48 | 34,63 | 34,75 | -1,89% | 2.249,00 |
| 05.11.2025 | 33,88 | 35,50 | 33,87 | 35,42 | 4,27% | 4.905,00 |
| 04.11.2025 | 34,12 | 34,18 | 33,53 | 33,97 | -0,69% | 10.160,00 |
| 03.11.2025 | 34,76 | 34,96 | 34,14 | 34,20 | -1,48% | 10.791,00 |
| 31.10.2025 | 34,76 | 34,91 | 34,62 | 34,72 | -0,07% | 4.818,00 |
| 30.10.2025 | 35,00 | 35,06 | 34,70 | 34,74 | -0,57% | 2.161,00 |
| 29.10.2025 | 34,84 | 35,57 | 34,64 | 34,94 | 0,19% | 9.808,00 |
| 28.10.2025 | 34,99 | 35,06 | 34,74 | 34,88 | -0,29% | 6.712,00 |
| 27.10.2025 | 35,56 | 35,58 | 34,93 | 34,98 | -1,31% | 2.609,00 |
| 24.10.2025 | 35,09 | 35,57 | 35,08 | 35,44 | 1,10% | 8.030,00 |
| 23.10.2025 | 35,08 | 35,29 | 34,89 | 35,06 | 0,36% | 1.346,00 |
| 22.10.2025 | 35,01 | 35,24 | 34,69 | 34,93 | -0,29% | 6.375,00 |
| 21.10.2025 | 34,79 | 35,27 | 34,22 | 35,03 | 0,69% | 4.082,00 |
| 20.10.2025 | 34,18 | 35,45 | 34,05 | 34,79 | 1,86% | 8.701,00 |
| 17.10.2025 | 34,30 | 34,39 | 33,56 | 34,16 | -0,31% | 13.648,00 |
| 16.10.2025 | 34,05 | 34,87 | 33,78 | 34,26 | 0,68% | 4.105,00 |
| 15.10.2025 | 34,25 | 34,25 | 33,59 | 34,03 | -0,50% | 10.933,00 |
| 14.10.2025 | 34,41 | 34,43 | 33,81 | 34,20 | -0,83% | 13.743,00 |
| 13.10.2025 | 34,46 | 34,77 | 34,22 | 34,49 | -0,36% | 8.057,00 |
| 10.10.2025 | 35,38 | 35,53 | 34,36 | 34,61 | -1,24% | 5.960,00 |
| 09.10.2025 | 34,75 | 35,70 | 34,57 | 35,05 | 0,95% | 7.033,00 |
| 08.10.2025 | 35,41 | 35,46 | 34,04 | 34,72 | -1,84% | 56.609,00 |
| 07.10.2025 | 35,72 | 35,82 | 35,01 | 35,37 | -1,06% | 12.560,00 |
| 06.10.2025 | 35,87 | 36,06 | 35,20 | 35,75 | 0,08% | 21.775,00 |
| 03.10.2025 | 35,63 | 36,46 | 35,40 | 35,72 | 0,78% | 1.523,00 |
| 02.10.2025 | 35,07 | 35,58 | 34,83 | 35,44 | 0,85% | 10.859,00 |
| 01.10.2025 | 35,18 | 35,37 | 34,61 | 35,14 | -0,27% | 18.973,00 |
| 30.09.2025 | 35,73 | 35,74 | 34,97 | 35,24 | -1,32% | 23.295,00 |
| 29.09.2025 | 35,98 | 36,12 | 35,52 | 35,71 | -0,49% | 4.154,00 |
| 26.09.2025 | 36,68 | 36,68 | 34,76 | 35,88 | -1,60% | 16.846,00 |
| 25.09.2025 | 37,50 | 37,66 | 36,46 | 36,47 | -2,63% | 15.833,00 |
| 24.09.2025 | 38,08 | 38,08 | 37,23 | 37,45 | -1,71% | 21.374,00 |
| 23.09.2025 | 37,65 | 38,38 | 37,43 | 38,10 | 1,29% | 4.786,00 |
| 22.09.2025 | 38,02 | 38,25 | 37,16 | 37,62 | -1,21% | 3.045,00 |
| 19.09.2025 | 38,01 | 38,38 | 37,73 | 38,08 | -0,04% | 2.814,00 |
| 18.09.2025 | 37,35 | 38,65 | 37,22 | 38,09 | 2,19% | 6.794,00 |
| 17.09.2025 | 37,58 | 37,73 | 37,04 | 37,28 | -0,39% | 6.209,00 |
| 16.09.2025 | 37,89 | 38,13 | 37,37 | 37,42 | -1,06% | 3.958,00 |
| 15.09.2025 | 37,80 | 38,29 | 37,58 | 37,82 | 0,33% | 4.027,00 |
| 12.09.2025 | 37,84 | 38,13 | 37,40 | 37,70 | -0,21% | 5.114,00 |
| 11.09.2025 | 37,36 | 38,01 | 36,91 | 37,78 | 1,81% | 5.518,00 |
| 10.09.2025 | 37,79 | 37,98 | 36,74 | 37,11 | -1,79% | 10.988,00 |
| 09.09.2025 | 37,81 | 38,14 | 37,28 | 37,78 | 0,40% | 2.186,00 |
| 08.09.2025 | 38,30 | 38,53 | 37,30 | 37,63 | -1,77% | 10.365,00 |
| 05.09.2025 | 38,18 | 38,84 | 38,07 | 38,31 | 0,33% | 6.641,00 |
| 04.09.2025 | 37,79 | 38,22 | 37,61 | 38,19 | 0,86% | 1.814,00 |
| 03.09.2025 | 38,71 | 38,87 | 37,64 | 37,86 | -2,61% | 6.844,00 |
| 02.09.2025 | 39,83 | 40,03 | 38,32 | 38,88 | -2,39% | 6.877,00 |
| 01.09.2025 | 40,41 | 40,43 | 39,63 | 39,83 | -1,44% | 2.378,00 |
| 29.08.2025 | 40,55 | 40,79 | 40,27 | 40,41 | -0,52% | 102,00 |
| 28.08.2025 | 40,45 | 40,99 | 40,42 | 40,62 | 0,49% | 1.092,00 |
| 27.08.2025 | 40,92 | 41,53 | 40,18 | 40,42 | -1,21% | 3.563,00 |
| 26.08.2025 | 41,08 | 41,22 | 40,42 | 40,91 | -0,44% | 1.308,00 |
| 25.08.2025 | 41,65 | 41,65 | 40,83 | 41,09 | -1,34% | 1.872,00 |
| 22.08.2025 | 40,34 | 41,72 | 40,16 | 41,65 | 3,25% | 5.503,00 |
| 21.08.2025 | 41,11 | 41,26 | 40,29 | 40,34 | -1,87% | 3.473,00 |
| 20.08.2025 | 41,22 | 41,44 | 41,02 | 41,11 | -0,48% | 1.285,00 |
| 19.08.2025 | 40,74 | 41,66 | 40,61 | 41,31 | 1,42% | 5.592,00 |
| 18.08.2025 | 41,50 | 41,60 | 40,57 | 40,73 | -1,69% | 2.271,00 |
| 15.08.2025 | 41,56 | 42,08 | 41,31 | 41,43 | -0,29% | 5.893,00 |
| 14.08.2025 | 41,67 | 41,79 | 41,24 | 41,55 | -0,29% | 1.118,00 |
| 13.08.2025 | 41,35 | 41,71 | 41,16 | 41,67 | 0,85% | 593,00 |
| 12.08.2025 | 41,21 | 41,60 | 40,80 | 41,32 | 0,24% | 801,00 |
| 11.08.2025 | 41,85 | 42,02 | 41,16 | 41,22 | -1,43% | 1.193,00 |
| 08.08.2025 | 40,92 | 41,96 | 40,80 | 41,82 | 2,21% | 14.467,00 |
| 07.08.2025 | 39,84 | 41,19 | 39,59 | 40,92 | 2,67% | 17.120,00 |
| 06.08.2025 | 39,81 | 40,34 | 39,65 | 39,85 | 0,40% | 9.926,00 |
| 05.08.2025 | 38,74 | 39,92 | 38,73 | 39,69 | 2,33% | 6.840,00 |
| 04.08.2025 | 39,58 | 39,65 | 38,31 | 38,79 | -1,70% | 12.605,00 |
| 01.08.2025 | 40,35 | 41,45 | 39,15 | 39,46 | -2,45% | 19.604,00 |
| 31.07.2025 | 42,86 | 43,38 | 40,33 | 40,45 | -5,63% | 5.018,00 |
| 30.07.2025 | 43,07 | 43,43 | 42,60 | 42,86 | -0,48% | 3.711,00 |
| 29.07.2025 | 43,26 | 43,87 | 42,81 | 43,07 | -0,45% | 7.405,00 |
| 28.07.2025 | 44,65 | 45,19 | 43,15 | 43,26 | -2,63% | 21.903,00 |
| 25.07.2025 | 43,60 | 44,62 | 41,99 | 44,43 | 1,90% | 19.101,00 |
| 24.07.2025 | 44,45 | 44,95 | 43,60 | 43,60 | -1,40% | 4.501,00 |
| 23.07.2025 | 41,28 | 44,75 | 41,28 | 44,22 | 7,12% | 54.465,00 |
| 22.07.2025 | 40,56 | 41,44 | 40,31 | 41,28 | 1,81% | 9.823,00 |
| 21.07.2025 | 40,12 | 40,80 | 39,90 | 40,55 | 1,16% | 8.102,00 |