37,955€
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 37,96 | 38,34 | 37,64 | 37,96 | 0,00% | 2.641,00 |
| 30.10.2024 | 38,63 | 38,83 | 37,77 | 37,96 | -1,96% | 16.123,00 |
| 29.10.2024 | 38,70 | 39,58 | 38,68 | 38,72 | -0,04% | 8.045,00 |
| 28.10.2024 | 39,16 | 39,54 | 38,67 | 38,73 | -0,74% | 10.775,00 |
| 25.10.2024 | 37,50 | 39,41 | 37,35 | 39,02 | 3,85% | 26.474,00 |
| 24.10.2024 | 37,07 | 37,99 | 37,03 | 37,58 | 1,36% | 7.826,00 |
| 23.10.2024 | 37,48 | 38,04 | 36,83 | 37,07 | -1,04% | 8.228,00 |
| 22.10.2024 | 37,86 | 38,48 | 37,28 | 37,46 | -1,28% | 8.954,00 |
| 21.10.2024 | 37,81 | 37,99 | 37,44 | 37,95 | 0,37% | 13.242,00 |
| 18.10.2024 | 35,47 | 38,39 | 34,84 | 37,81 | 6,58% | 40.440,00 |
| 17.10.2024 | 35,95 | 36,12 | 35,11 | 35,47 | -1,32% | 18.507,00 |
| 16.10.2024 | 35,86 | 36,41 | 35,58 | 35,95 | 0,25% | 9.391,00 |
| 15.10.2024 | 35,91 | 36,44 | 35,51 | 35,86 | -0,06% | 14.672,00 |
| 14.10.2024 | 35,42 | 35,92 | 35,34 | 35,88 | 1,34% | 5.323,00 |
| 11.10.2024 | 35,28 | 35,57 | 34,94 | 35,40 | 0,34% | 2.411,00 |
| 10.10.2024 | 35,53 | 35,68 | 35,01 | 35,28 | -0,70% | 6.280,00 |
| 09.10.2024 | 34,58 | 35,57 | 33,75 | 35,53 | 2,58% | 20.919,00 |
| 08.10.2024 | 34,32 | 34,75 | 33,91 | 34,64 | 0,84% | 4.930,00 |
| 07.10.2024 | 34,58 | 34,61 | 34,07 | 34,35 | -0,59% | 6.827,00 |
| 04.10.2024 | 33,89 | 34,68 | 33,78 | 34,55 | 2,04% | 20.160,00 |
| 03.10.2024 | 33,16 | 34,60 | 33,16 | 33,86 | 1,29% | 6.471,00 |
| 02.10.2024 | 33,02 | 33,69 | 33,00 | 33,43 | 1,24% | 4.677,00 |
| 01.10.2024 | 33,69 | 34,17 | 33,00 | 33,02 | -1,89% | 21.363,00 |
| 30.09.2024 | 34,51 | 34,51 | 33,43 | 33,66 | -2,15% | 8.609,00 |
| 27.09.2024 | 33,71 | 34,60 | 33,69 | 34,40 | 2,03% | 14.036,00 |
| 26.09.2024 | 32,66 | 33,96 | 32,66 | 33,71 | 3,15% | 12.905,00 |
| 25.09.2024 | 33,07 | 33,38 | 32,65 | 32,68 | -1,18% | 3.636,00 |
| 24.09.2024 | 32,59 | 33,25 | 32,59 | 33,07 | 1,57% | 11.144,00 |
| 23.09.2024 | 32,35 | 32,63 | 31,89 | 32,56 | 0,65% | 4.313,00 |
| 20.09.2024 | 33,45 | 33,45 | 32,09 | 32,35 | -3,33% | 7.756,00 |
| 19.09.2024 | 32,26 | 33,49 | 32,26 | 33,47 | 3,75% | 17.411,00 |
| 18.09.2024 | 32,19 | 32,53 | 31,89 | 32,26 | 0,22% | 13.894,00 |
| 17.09.2024 | 31,31 | 32,45 | 31,11 | 32,19 | 2,84% | 14.541,00 |
| 16.09.2024 | 31,10 | 31,38 | 30,87 | 31,30 | 0,63% | 13.945,00 |
| 13.09.2024 | 30,62 | 31,18 | 30,48 | 31,10 | 1,58% | 10.503,00 |
| 12.09.2024 | 30,09 | 30,62 | 30,03 | 30,62 | 1,73% | 5.076,00 |
| 11.09.2024 | 29,94 | 30,38 | 29,62 | 30,10 | 0,42% | 6.016,00 |
| 10.09.2024 | 31,01 | 31,01 | 29,76 | 29,97 | -3,45% | 14.299,00 |
| 09.09.2024 | 31,09 | 31,40 | 30,86 | 31,04 | -0,06% | 10.212,00 |
| 06.09.2024 | 31,92 | 31,93 | 30,99 | 31,06 | -2,72% | 5.925,00 |
| 05.09.2024 | 31,97 | 32,16 | 31,40 | 31,93 | -0,16% | 9.338,00 |
| 04.09.2024 | 32,66 | 32,71 | 31,67 | 31,98 | -2,34% | 13.226,00 |
| 03.09.2024 | 34,09 | 34,20 | 32,69 | 32,75 | -3,95% | 5.558,00 |
| 02.09.2024 | 34,68 | 34,76 | 33,83 | 34,09 | -1,69% | 4.630,00 |
| 30.08.2024 | 34,43 | 35,36 | 34,43 | 34,68 | 0,71% | 6.404,00 |
| 29.08.2024 | 34,29 | 34,69 | 34,16 | 34,43 | 0,47% | 2.092,00 |
| 28.08.2024 | 34,25 | 34,47 | 34,12 | 34,27 | 0,07% | 6.886,00 |
| 27.08.2024 | 34,66 | 34,87 | 33,65 | 34,25 | -1,15% | 6.885,00 |
| 26.08.2024 | 34,59 | 34,75 | 34,36 | 34,65 | 0,06% | 1.943,00 |
| 23.08.2024 | 34,27 | 34,74 | 34,21 | 34,63 | 0,98% | 4.496,00 |
| 22.08.2024 | 34,43 | 34,49 | 34,05 | 34,29 | -0,41% | 2.413,00 |
| 21.08.2024 | 34,09 | 34,52 | 34,02 | 34,43 | 1,00% | 2.342,00 |
| 20.08.2024 | 34,39 | 34,42 | 33,90 | 34,09 | -0,86% | 2.120,00 |
| 19.08.2024 | 34,25 | 34,45 | 34,12 | 34,39 | 0,41% | 5.784,00 |
| 16.08.2024 | 33,98 | 34,40 | 33,95 | 34,25 | 0,78% | 2.743,00 |
| 15.08.2024 | 33,38 | 34,22 | 33,38 | 33,98 | 1,80% | 885,00 |
| 14.08.2024 | 33,29 | 33,64 | 33,27 | 33,38 | 0,27% | 1.814,00 |
| 13.08.2024 | 33,05 | 33,52 | 33,03 | 33,29 | 0,74% | 1.729,00 |
| 12.08.2024 | 33,49 | 33,56 | 33,00 | 33,05 | -1,18% | 1.351,00 |
| 09.08.2024 | 33,71 | 33,75 | 33,13 | 33,44 | -0,96% | 6.232,00 |
| 08.08.2024 | 32,86 | 33,77 | 32,72 | 33,77 | 3,08% | 6.528,00 |
| 07.08.2024 | 32,60 | 33,06 | 32,39 | 32,76 | 0,80% | 3.860,00 |
| 06.08.2024 | 32,16 | 33,24 | 32,15 | 32,50 | 0,76% | 4.793,00 |
| 05.08.2024 | 32,67 | 32,70 | 31,36 | 32,25 | -2,54% | 11.745,00 |
| 02.08.2024 | 34,29 | 34,38 | 32,94 | 33,09 | -3,95% | 10.859,00 |
| 01.08.2024 | 34,33 | 35,24 | 32,60 | 34,45 | 0,36% | 8.754,00 |
| 31.07.2024 | 35,68 | 36,18 | 34,30 | 34,33 | -3,64% | 4.116,00 |
| 30.07.2024 | 35,81 | 35,98 | 35,55 | 35,62 | -0,53% | 4.786,00 |
| 29.07.2024 | 35,47 | 36,28 | 35,35 | 35,81 | 0,41% | 6.597,00 |
| 26.07.2024 | 35,15 | 35,80 | 35,07 | 35,67 | 1,47% | 1.516,00 |
| 25.07.2024 | 35,19 | 35,25 | 34,27 | 35,15 | -0,24% | 9.643,00 |
| 24.07.2024 | 36,74 | 36,76 | 35,19 | 35,24 | -4,33% | 13.587,00 |
| 23.07.2024 | 38,23 | 38,46 | 36,24 | 36,83 | -3,70% | 31.383,00 |
| 22.07.2024 | 37,31 | 38,34 | 37,31 | 38,25 | 2,57% | 12.147,00 |
| 19.07.2024 | 38,14 | 38,19 | 37,28 | 37,29 | -2,33% | 9.097,00 |
| 18.07.2024 | 37,20 | 38,27 | 37,20 | 38,18 | 2,58% | 3.718,00 |
| 17.07.2024 | 36,61 | 37,36 | 36,31 | 37,22 | 1,65% | 8.557,00 |
| 16.07.2024 | 38,06 | 38,16 | 36,24 | 36,61 | -3,80% | 23.716,00 |
| 15.07.2024 | 38,11 | 38,29 | 37,83 | 38,06 | -0,09% | 8.857,00 |
| 12.07.2024 | 37,26 | 38,16 | 37,21 | 38,09 | 2,24% | 7.849,00 |
| 11.07.2024 | 36,58 | 37,43 | 36,48 | 37,26 | 1,86% | 2.911,00 |
| 10.07.2024 | 36,04 | 36,63 | 35,95 | 36,58 | 1,50% | 8.375,00 |
| 09.07.2024 | 36,07 | 36,40 | 35,78 | 36,04 | -0,08% | 4.118,00 |
| 08.07.2024 | 36,39 | 36,67 | 36,01 | 36,07 | -0,89% | 8.199,00 |
| 05.07.2024 | 36,52 | 36,83 | 36,31 | 36,39 | -0,40% | 3.090,00 |
| 04.07.2024 | 36,48 | 36,83 | 36,36 | 36,54 | 0,04% | 4.660,00 |
| 03.07.2024 | 36,90 | 36,90 | 36,25 | 36,52 | -0,79% | 4.453,00 |
| 02.07.2024 | 37,49 | 37,49 | 36,25 | 36,81 | -1,80% | 6.338,00 |
| 01.07.2024 | 37,21 | 38,22 | 37,16 | 37,49 | 0,70% | 4.167,00 |
| 28.06.2024 | 36,56 | 37,49 | 36,54 | 37,23 | 1,78% | 3.160,00 |
| 27.06.2024 | 36,72 | 36,90 | 36,39 | 36,58 | -0,34% | 2.068,00 |
| 26.06.2024 | 36,94 | 37,27 | 36,54 | 36,70 | -0,64% | 2.729,00 |
| 25.06.2024 | 37,15 | 37,28 | 36,66 | 36,94 | -0,36% | 1.705,00 |
| 24.06.2024 | 36,78 | 37,27 | 36,66 | 37,07 | 0,75% | 3.146,00 |
| 21.06.2024 | 37,05 | 37,08 | 36,58 | 36,80 | -0,69% | 2.186,00 |
| 20.06.2024 | 36,97 | 37,40 | 36,88 | 37,05 | 0,23% | 3.538,00 |
| 19.06.2024 | 36,84 | 37,06 | 36,74 | 36,97 | 0,34% | 3.070,00 |
| 18.06.2024 | 37,30 | 37,40 | 36,70 | 36,84 | -1,23% | 2.401,00 |
| 17.06.2024 | 36,70 | 37,35 | 36,59 | 37,30 | 1,94% | 3.772,00 |
| 14.06.2024 | 37,32 | 37,57 | 36,25 | 36,59 | -1,90% | 8.028,00 |