42,455€
0,14%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 41,72 | 42,59 | 41,38 | 42,42 | 0,06% | 227,00 |
| 01.04.2026 | 41,94 | 42,70 | 41,74 | 42,40 | 1,41% | 1.080,00 |
| 31.03.2026 | 40,80 | 41,86 | 40,66 | 41,81 | 2,59% | 4.677,00 |
| 30.03.2026 | 40,47 | 41,12 | 40,39 | 40,75 | 0,58% | 346,00 |
| 27.03.2026 | 41,30 | 41,34 | 40,48 | 40,52 | -1,66% | 695,00 |
| 26.03.2026 | 41,01 | 41,55 | 40,87 | 41,20 | -0,35% | 1.871,00 |
| 25.03.2026 | 41,37 | 41,71 | 41,08 | 41,35 | 0,28% | 191,00 |
| 24.03.2026 | 40,90 | 41,32 | 40,56 | 41,23 | -0,08% | 83,00 |
| 23.03.2026 | 39,02 | 41,44 | 38,42 | 41,27 | 5,16% | 7.249,00 |
| 20.03.2026 | 40,81 | 41,12 | 39,18 | 39,24 | -3,91% | 2.771,00 |
| 19.03.2026 | 41,20 | 41,20 | 40,15 | 40,84 | -0,64% | 1.309,00 |
| 18.03.2026 | 42,00 | 42,46 | 41,00 | 41,10 | -1,53% | 552,00 |
| 17.03.2026 | 42,42 | 42,45 | 41,64 | 41,74 | -1,53% | 2.252,00 |
| 16.03.2026 | 42,59 | 42,96 | 41,89 | 42,39 | -0,66% | 5.323,00 |
| 13.03.2026 | 43,61 | 43,87 | 42,34 | 42,67 | -2,01% | 26.060,00 |
| 12.03.2026 | 41,99 | 44,06 | 40,11 | 43,55 | 3,65% | 18.412,00 |
| 11.03.2026 | 41,58 | 42,39 | 41,18 | 42,01 | 1,25% | 5.601,00 |
| 10.03.2026 | 40,19 | 41,79 | 40,16 | 41,49 | 4,35% | 2.922,00 |
| 09.03.2026 | 40,35 | 40,35 | 38,87 | 39,76 | -1,43% | 5.570,00 |
| 06.03.2026 | 41,21 | 41,61 | 40,06 | 40,34 | -1,98% | 1.283,00 |
| 05.03.2026 | 42,12 | 42,45 | 41,05 | 41,15 | -2,49% | 2.654,00 |
| 04.03.2026 | 39,80 | 42,23 | 39,75 | 42,20 | 5,03% | 7.458,00 |
| 03.03.2026 | 41,88 | 41,97 | 39,74 | 40,18 | -4,24% | 4.223,00 |
| 02.03.2026 | 42,43 | 42,44 | 41,10 | 41,96 | -1,39% | 7.178,00 |
| 27.02.2026 | 42,64 | 42,80 | 42,28 | 42,55 | 0,16% | 782,00 |
| 26.02.2026 | 42,17 | 42,94 | 41,91 | 42,48 | 0,74% | 257,00 |
| 25.02.2026 | 42,59 | 42,64 | 41,88 | 42,17 | -0,97% | 2.680,00 |
| 24.02.2026 | 42,04 | 42,71 | 41,94 | 42,59 | 1,62% | 152,00 |
| 23.02.2026 | 42,72 | 42,72 | 41,88 | 41,91 | -1,59% | 1.270,00 |
| 20.02.2026 | 42,01 | 42,90 | 41,65 | 42,58 | 1,36% | 2.045,00 |
| 19.02.2026 | 42,06 | 42,34 | 41,61 | 42,01 | -0,31% | 2.554,00 |
| 18.02.2026 | 41,90 | 42,52 | 41,78 | 42,14 | 1,23% | 3.538,00 |
| 17.02.2026 | 42,75 | 42,82 | 41,31 | 41,63 | -2,94% | 7.118,00 |
| 16.02.2026 | 42,93 | 43,27 | 42,69 | 42,89 | -0,41% | 3.748,00 |
| 13.02.2026 | 43,05 | 43,22 | 42,38 | 43,07 | -0,35% | 3.623,00 |
| 12.02.2026 | 44,01 | 44,04 | 42,57 | 43,22 | -1,29% | 5.050,00 |
| 11.02.2026 | 43,03 | 44,05 | 42,80 | 43,78 | 1,75% | 2.636,00 |
| 10.02.2026 | 43,26 | 43,29 | 42,57 | 43,03 | -0,37% | 778,00 |
| 09.02.2026 | 43,74 | 43,79 | 43,00 | 43,19 | -1,54% | 1.483,00 |
| 06.02.2026 | 44,16 | 44,19 | 43,46 | 43,86 | -0,31% | 577,00 |
| 05.02.2026 | 44,26 | 44,39 | 43,51 | 44,00 | -0,16% | 1.714,00 |
| 04.02.2026 | 43,61 | 44,77 | 43,61 | 44,07 | 1,10% | 10.989,00 |
| 03.02.2026 | 41,33 | 43,90 | 41,33 | 43,59 | 4,95% | 16.632,00 |
| 02.02.2026 | 40,50 | 41,61 | 40,10 | 41,53 | 2,06% | 637,00 |
| 30.01.2026 | 40,84 | 40,99 | 40,45 | 40,69 | 0,06% | 1.550,00 |
| 29.01.2026 | 41,64 | 42,75 | 40,60 | 40,67 | -2,67% | 1.173,00 |
| 28.01.2026 | 40,49 | 41,97 | 40,35 | 41,78 | 2,83% | 2.068,00 |
| 27.01.2026 | 40,77 | 40,98 | 40,60 | 40,63 | -0,66% | 5,00 |
| 26.01.2026 | 41,24 | 41,29 | 40,76 | 40,90 | -0,78% | 3.383,00 |
| 23.01.2026 | 41,83 | 41,84 | 41,18 | 41,22 | -0,83% | 1.436,00 |
| 22.01.2026 | 41,93 | 42,42 | 41,41 | 41,57 | -0,59% | 3.177,00 |
| 21.01.2026 | 39,94 | 41,97 | 39,65 | 41,81 | 5,02% | 6.636,00 |
| 20.01.2026 | 39,85 | 40,33 | 39,34 | 39,81 | -0,11% | 2.869,00 |
| 19.01.2026 | 41,03 | 41,18 | 39,01 | 39,86 | -3,65% | 7.672,00 |
| 16.01.2026 | 41,67 | 41,82 | 40,71 | 41,37 | -0,12% | 10.180,00 |
| 15.01.2026 | 40,94 | 41,80 | 40,57 | 41,42 | 1,16% | 1.955,00 |
| 14.01.2026 | 40,22 | 41,39 | 40,11 | 40,94 | 1,84% | 2.225,00 |
| 13.01.2026 | 40,16 | 40,49 | 39,33 | 40,20 | 0,15% | 3.973,00 |
| 12.01.2026 | 39,94 | 40,31 | 39,66 | 40,14 | 0,65% | 7.917,00 |
| 09.01.2026 | 39,62 | 40,31 | 39,30 | 39,88 | 0,55% | 7.845,00 |
| 08.01.2026 | 39,66 | 40,38 | 39,14 | 39,66 | -0,53% | 6.686,00 |
| 07.01.2026 | 40,20 | 40,69 | 39,74 | 39,87 | -0,80% | 5.843,00 |
| 06.01.2026 | 37,92 | 40,20 | 37,92 | 40,19 | 6,53% | 14.029,00 |
| 05.01.2026 | 37,56 | 38,50 | 37,39 | 37,73 | 0,71% | 5.960,00 |
| 02.01.2026 | 37,20 | 37,53 | 36,81 | 37,46 | 0,86% | 3.121,00 |
| 30.12.2025 | 37,12 | 37,23 | 36,89 | 37,14 | 0,01% | 340,00 |
| 29.12.2025 | 37,06 | 37,30 | 36,82 | 37,14 | -0,17% | 595,00 |
| 23.12.2025 | 37,39 | 37,47 | 37,07 | 37,20 | -0,48% | 675,00 |
| 22.12.2025 | 37,42 | 37,62 | 37,04 | 37,38 | -0,19% | 4.254,00 |
| 19.12.2025 | 37,61 | 37,74 | 37,29 | 37,45 | -0,53% | 1.023,00 |
| 18.12.2025 | 37,50 | 37,93 | 37,36 | 37,65 | 0,28% | 2.626,00 |
| 17.12.2025 | 37,41 | 37,73 | 37,23 | 37,55 | 0,36% | 1.935,00 |
| 16.12.2025 | 37,34 | 37,98 | 37,18 | 37,41 | -0,23% | 2.956,00 |
| 15.12.2025 | 38,52 | 38,72 | 37,33 | 37,50 | -2,52% | 9.846,00 |
| 12.12.2025 | 38,54 | 38,97 | 38,37 | 38,47 | 0,17% | 7.138,00 |
| 11.12.2025 | 36,72 | 38,67 | 36,70 | 38,40 | 4,18% | 14.349,00 |
| 10.12.2025 | 36,78 | 37,09 | 36,58 | 36,86 | -0,11% | 976,00 |
| 09.12.2025 | 37,48 | 37,51 | 36,56 | 36,90 | -1,46% | 5.123,00 |
| 08.12.2025 | 37,55 | 37,60 | 37,10 | 37,45 | -0,44% | 3.925,00 |
| 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 |