37,310€
-0,01%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,31 | 37,43 | 37,07 | 37,33 | 0,04% | 1.007,00 |
| 05.06.2025 | 37,48 | 38,37 | 37,15 | 37,32 | -0,44% | 5.668,00 |
| 04.06.2025 | 37,31 | 38,07 | 37,00 | 37,48 | 0,55% | 5.911,00 |
| 03.06.2025 | 36,97 | 37,33 | 36,72 | 37,28 | 0,63% | 4.168,00 |
| 02.06.2025 | 38,36 | 38,36 | 36,44 | 37,04 | -3,43% | 15.134,00 |
| 30.05.2025 | 38,24 | 38,94 | 37,77 | 38,36 | 0,30% | 1.950,00 |
| 29.05.2025 | 38,12 | 39,03 | 38,08 | 38,24 | 0,29% | 17.835,00 |
| 28.05.2025 | 39,66 | 39,66 | 37,75 | 38,13 | -3,95% | 30.830,00 |
| 27.05.2025 | 39,47 | 39,92 | 39,07 | 39,70 | 0,57% | 19.807,00 |
| 26.05.2025 | 38,34 | 39,49 | 38,34 | 39,48 | 2,97% | 12.840,00 |
| 23.05.2025 | 39,43 | 39,62 | 37,39 | 38,34 | -2,81% | 17.179,00 |
| 22.05.2025 | 39,37 | 39,72 | 38,98 | 39,45 | 0,25% | 26.138,00 |
| 21.05.2025 | 39,92 | 39,95 | 39,19 | 39,35 | -1,48% | 19.266,00 |
| 20.05.2025 | 40,26 | 40,34 | 39,59 | 39,94 | -0,79% | 13.589,00 |
| 19.05.2025 | 39,55 | 40,52 | 39,55 | 40,26 | 1,18% | 2.208,00 |
| 16.05.2025 | 40,07 | 40,70 | 39,36 | 39,79 | -0,71% | 11.321,00 |
| 15.05.2025 | 40,65 | 41,23 | 40,02 | 40,07 | -1,43% | 10.968,00 |
| 14.05.2025 | 39,52 | 41,07 | 38,22 | 40,65 | 2,82% | 17.183,00 |
| 13.05.2025 | 39,08 | 39,81 | 38,40 | 39,54 | 0,85% | 23.125,00 |
| 12.05.2025 | 37,30 | 39,70 | 37,24 | 39,20 | 5,55% | 22.684,00 |
| 09.05.2025 | 36,29 | 37,24 | 36,27 | 37,14 | 2,26% | 8.497,00 |
| 08.05.2025 | 35,62 | 36,39 | 35,52 | 36,32 | 2,21% | 8.616,00 |
| 07.05.2025 | 35,53 | 35,97 | 35,27 | 35,54 | 0,00% | 6.279,00 |
| 06.05.2025 | 35,89 | 36,04 | 34,48 | 35,54 | -1,02% | 4.142,00 |
| 05.05.2025 | 35,62 | 35,98 | 34,93 | 35,90 | 0,70% | 6.782,00 |
| 02.05.2025 | 35,40 | 36,26 | 35,28 | 35,65 | 0,64% | 7.992,00 |
| 30.04.2025 | 35,46 | 36,09 | 34,66 | 35,43 | -0,25% | 4.780,00 |
| 29.04.2025 | 35,56 | 36,26 | 35,04 | 35,52 | -0,10% | 7.466,00 |
| 28.04.2025 | 35,09 | 35,87 | 35,06 | 35,55 | 1,02% | 5.545,00 |
| 25.04.2025 | 34,37 | 35,26 | 34,26 | 35,19 | 2,43% | 9.237,00 |
| 24.04.2025 | 34,11 | 34,39 | 33,08 | 34,36 | 0,73% | 12.441,00 |
| 23.04.2025 | 34,47 | 34,85 | 33,68 | 34,11 | 0,13% | 15.213,00 |
| 22.04.2025 | 33,48 | 34,15 | 32,78 | 34,06 | 1,76% | 20.526,00 |
| 17.04.2025 | 33,89 | 34,51 | 33,21 | 33,47 | -0,40% | 2.380,00 |
| 16.04.2025 | 34,17 | 34,17 | 33,17 | 33,61 | -1,64% | 12.008,00 |
| 15.04.2025 | 34,04 | 34,75 | 33,78 | 34,17 | 0,40% | 13.734,00 |
| 14.04.2025 | 32,92 | 34,12 | 32,92 | 34,03 | 3,54% | 21.846,00 |
| 11.04.2025 | 33,17 | 33,70 | 31,93 | 32,87 | -0,83% | 13.214,00 |
| 10.04.2025 | 35,30 | 35,87 | 32,36 | 33,14 | -5,92% | 9.183,00 |
| 09.04.2025 | 31,38 | 36,52 | 30,89 | 35,23 | 12,58% | 29.682,00 |
| 08.04.2025 | 33,50 | 34,14 | 31,17 | 31,29 | -6,39% | 17.900,00 |
| 07.04.2025 | 32,73 | 34,74 | 30,13 | 33,43 | 1,38% | 19.636,00 |
| 04.04.2025 | 34,83 | 34,85 | 31,69 | 32,97 | -5,34% | 14.347,00 |
| 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 |