34,800€
-6,11%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,97 | 37,99 | 34,79 | 34,83 | -6,03% | 21.589,00 |
| 02.04.2025 | 36,91 | 37,31 | 36,32 | 37,07 | 0,43% | 3.942,00 |
| 01.04.2025 | 37,18 | 37,36 | 36,49 | 36,91 | -0,78% | 5.630,00 |
| 31.03.2025 | 37,87 | 37,87 | 36,27 | 37,20 | -1,72% | 7.647,00 |
| 28.03.2025 | 37,92 | 38,54 | 37,39 | 37,85 | -0,43% | 3.714,00 |
| 27.03.2025 | 37,89 | 38,45 | 36,71 | 38,01 | -0,58% | 6.797,00 |
| 26.03.2025 | 38,32 | 38,72 | 38,02 | 38,23 | -0,21% | 1.823,00 |
| 25.03.2025 | 38,55 | 38,63 | 37,56 | 38,31 | -0,62% | 10.972,00 |
| 24.03.2025 | 38,70 | 39,02 | 38,19 | 38,55 | -0,37% | 4.930,00 |
| 21.03.2025 | 39,41 | 39,59 | 38,13 | 38,70 | -2,14% | 7.025,00 |
| 20.03.2025 | 40,82 | 40,89 | 38,90 | 39,54 | -3,11% | 11.166,00 |
| 19.03.2025 | 41,24 | 41,42 | 39,94 | 40,81 | -1,05% | 6.635,00 |
| 18.03.2025 | 40,84 | 41,52 | 40,51 | 41,25 | 0,98% | 21.007,00 |
| 17.03.2025 | 39,78 | 40,88 | 39,55 | 40,85 | 2,46% | 14.834,00 |
| 14.03.2025 | 39,08 | 41,02 | 38,68 | 39,87 | 2,02% | 23.024,00 |
| 13.03.2025 | 40,87 | 40,87 | 35,18 | 39,08 | -4,39% | 52.515,00 |
| 12.03.2025 | 41,40 | 41,43 | 40,27 | 40,87 | -0,85% | 7.170,00 |
| 11.03.2025 | 42,77 | 43,19 | 40,53 | 41,22 | -3,43% | 9.048,00 |
| 10.03.2025 | 44,02 | 44,50 | 42,19 | 42,69 | -2,80% | 5.705,00 |
| 07.03.2025 | 44,36 | 44,69 | 43,41 | 43,92 | -1,08% | 7.669,00 |
| 06.03.2025 | 42,58 | 45,23 | 42,58 | 44,40 | 4,29% | 49.788,00 |
| 05.03.2025 | 40,75 | 42,89 | 40,72 | 42,57 | 4,48% | 18.068,00 |
| 04.03.2025 | 42,53 | 42,93 | 39,21 | 40,75 | -4,07% | 17.149,00 |
| 03.03.2025 | 42,07 | 44,52 | 42,07 | 42,48 | 1,02% | 11.875,00 |
| 28.02.2025 | 40,83 | 42,14 | 40,47 | 42,05 | 2,27% | 8.382,00 |
| 27.02.2025 | 41,85 | 42,19 | 40,80 | 41,11 | -1,76% | 11.434,00 |
| 26.02.2025 | 42,35 | 42,58 | 41,75 | 41,85 | -1,18% | 29.175,00 |
| 25.02.2025 | 41,63 | 42,49 | 41,48 | 42,35 | 1,72% | 9.047,00 |
| 24.02.2025 | 41,65 | 42,72 | 41,06 | 41,63 | 1,77% | 12.821,00 |
| 21.02.2025 | 41,59 | 42,37 | 40,91 | 40,91 | -1,66% | 4.772,00 |
| 20.02.2025 | 42,05 | 42,52 | 41,56 | 41,60 | -1,07% | 3.306,00 |
| 19.02.2025 | 43,71 | 43,88 | 41,88 | 42,05 | -3,79% | 12.984,00 |
| 18.02.2025 | 43,04 | 43,86 | 42,83 | 43,70 | 1,53% | 11.720,00 |
| 17.02.2025 | 42,41 | 43,32 | 42,18 | 43,04 | 1,41% | 14.172,00 |
| 14.02.2025 | 41,77 | 42,82 | 41,66 | 42,44 | 1,53% | 10.085,00 |
| 13.02.2025 | 40,95 | 42,59 | 40,95 | 41,80 | 2,06% | 15.233,00 |
| 12.02.2025 | 41,60 | 41,80 | 40,58 | 40,96 | -1,54% | 7.551,00 |
| 11.02.2025 | 41,08 | 41,66 | 40,93 | 41,60 | 1,25% | 4.216,00 |
| 10.02.2025 | 41,14 | 41,53 | 40,99 | 41,08 | 0,26% | 5.172,00 |
| 07.02.2025 | 40,81 | 41,68 | 40,81 | 40,98 | 0,32% | 18.066,00 |
| 06.02.2025 | 40,43 | 41,23 | 40,09 | 40,85 | 1,04% | 3.326,00 |
| 05.02.2025 | 40,90 | 41,03 | 39,94 | 40,43 | -1,38% | 12.063,00 |
| 04.02.2025 | 41,33 | 41,57 | 40,68 | 40,99 | -0,55% | 4.554,00 |
| 03.02.2025 | 41,85 | 41,85 | 39,30 | 41,22 | -2,50% | 32.733,00 |
| 31.01.2025 | 42,86 | 43,08 | 42,05 | 42,27 | -1,59% | 18.204,00 |
| 30.01.2025 | 42,39 | 43,24 | 41,93 | 42,96 | 1,33% | 24.319,00 |
| 29.01.2025 | 39,55 | 42,52 | 39,55 | 42,39 | 7,19% | 39.310,00 |
| 28.01.2025 | 40,06 | 40,47 | 39,33 | 39,55 | -1,37% | 13.198,00 |
| 27.01.2025 | 39,70 | 40,24 | 39,23 | 40,10 | 1,02% | 7.553,00 |
| 24.01.2025 | 39,66 | 40,29 | 39,57 | 39,69 | 0,08% | 8.512,00 |
| 23.01.2025 | 39,47 | 39,99 | 38,89 | 39,66 | 0,48% | 9.557,00 |
| 22.01.2025 | 39,69 | 40,24 | 39,42 | 39,47 | -0,53% | 9.943,00 |
| 21.01.2025 | 39,73 | 39,82 | 38,84 | 39,68 | -0,13% | 10.612,00 |
| 20.01.2025 | 38,75 | 40,26 | 38,62 | 39,73 | 2,50% | 28.300,00 |
| 17.01.2025 | 38,11 | 39,00 | 38,04 | 38,76 | 1,73% | 15.631,00 |
| 16.01.2025 | 38,82 | 39,09 | 37,87 | 38,10 | -1,87% | 7.225,00 |
| 15.01.2025 | 38,37 | 38,86 | 37,96 | 38,83 | 1,21% | 13.367,00 |
| 14.01.2025 | 37,84 | 38,83 | 37,81 | 38,36 | 1,66% | 10.494,00 |
| 13.01.2025 | 38,35 | 38,67 | 37,61 | 37,74 | -1,74% | 3.593,00 |
| 10.01.2025 | 39,24 | 39,30 | 38,05 | 38,41 | -2,18% | 2.979,00 |
| 09.01.2025 | 39,25 | 39,59 | 39,04 | 39,26 | -0,08% | 6.469,00 |
| 08.01.2025 | 39,59 | 40,06 | 39,02 | 39,29 | -0,72% | 17.356,00 |
| 07.01.2025 | 37,96 | 39,91 | 37,77 | 39,58 | 4,25% | 18.755,00 |
| 06.01.2025 | 36,10 | 38,79 | 36,09 | 37,96 | 5,11% | 14.764,00 |
| 03.01.2025 | 36,39 | 36,66 | 36,11 | 36,12 | -0,76% | 1.441,00 |
| 02.01.2025 | 36,78 | 37,18 | 35,51 | 36,39 | -1,18% | 2.706,00 |
| 30.12.2024 | 36,96 | 37,06 | 36,63 | 36,83 | -0,12% | 5.573,00 |
| 27.12.2024 | 36,50 | 37,12 | 36,41 | 36,87 | 1,01% | 2.429,00 |
| 23.12.2024 | 36,98 | 37,09 | 36,40 | 36,50 | -1,12% | 3.156,00 |
| 20.12.2024 | 36,98 | 37,12 | 35,88 | 36,92 | -0,16% | 3.421,00 |
| 19.12.2024 | 37,31 | 37,50 | 36,83 | 36,98 | -0,95% | 4.586,00 |
| 18.12.2024 | 37,15 | 37,88 | 37,00 | 37,33 | 0,48% | 6.358,00 |
| 17.12.2024 | 36,30 | 37,37 | 36,15 | 37,15 | 2,34% | 2.916,00 |
| 16.12.2024 | 37,21 | 37,21 | 36,08 | 36,30 | -2,39% | 2.806,00 |
| 13.12.2024 | 37,00 | 37,86 | 36,86 | 37,19 | 0,51% | 5.699,00 |
| 12.12.2024 | 37,25 | 37,59 | 36,98 | 37,00 | -0,71% | 3.980,00 |
| 11.12.2024 | 36,97 | 37,38 | 36,95 | 37,27 | 0,81% | 2.976,00 |
| 10.12.2024 | 36,75 | 37,28 | 36,64 | 36,97 | 0,67% | 1.237,00 |
| 09.12.2024 | 36,90 | 37,28 | 36,61 | 36,72 | -0,39% | 5.864,00 |
| 06.12.2024 | 36,97 | 37,39 | 36,64 | 36,87 | -0,28% | 2.642,00 |
| 05.12.2024 | 36,57 | 37,19 | 36,51 | 36,97 | 1,18% | 7.255,00 |
| 04.12.2024 | 35,66 | 36,90 | 35,59 | 36,54 | 2,32% | 5.688,00 |
| 03.12.2024 | 36,04 | 36,30 | 35,46 | 35,71 | -0,90% | 4.288,00 |
| 02.12.2024 | 35,79 | 36,69 | 35,30 | 36,04 | 0,68% | 8.069,00 |
| 29.11.2024 | 35,69 | 35,82 | 35,09 | 35,79 | 0,28% | 1.866,00 |
| 28.11.2024 | 34,67 | 35,75 | 34,67 | 35,69 | 2,96% | 5.048,00 |
| 27.11.2024 | 34,02 | 34,69 | 33,92 | 34,67 | 1,75% | 13.017,00 |
| 26.11.2024 | 36,41 | 36,41 | 33,69 | 34,07 | -6,41% | 21.483,00 |
| 25.11.2024 | 36,92 | 37,23 | 36,12 | 36,41 | -1,43% | 3.714,00 |
| 22.11.2024 | 36,27 | 37,10 | 35,50 | 36,94 | 1,85% | 7.371,00 |
| 21.11.2024 | 36,19 | 36,33 | 35,33 | 36,27 | 0,21% | 6.794,00 |
| 20.11.2024 | 35,99 | 36,43 | 35,98 | 36,19 | 0,71% | 6.055,00 |
| 19.11.2024 | 36,71 | 36,71 | 35,47 | 35,94 | -1,63% | 4.032,00 |
| 18.11.2024 | 37,02 | 37,07 | 36,13 | 36,53 | -1,31% | 3.820,00 |
| 15.11.2024 | 36,46 | 37,24 | 36,17 | 37,02 | 1,54% | 2.657,00 |
| 14.11.2024 | 36,17 | 36,94 | 35,80 | 36,46 | 0,70% | 2.068,00 |
| 13.11.2024 | 37,11 | 37,11 | 35,96 | 36,20 | -2,37% | 8.197,00 |
| 12.11.2024 | 37,10 | 37,60 | 36,62 | 37,08 | -0,12% | 6.393,00 |
| 11.11.2024 | 37,61 | 38,02 | 36,85 | 37,13 | -1,13% | 9.713,00 |
| 08.11.2024 | 39,23 | 39,29 | 37,36 | 37,55 | -4,27% | 15.123,00 |