35,055€
-0,51%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 40,15 | 40,47 | 39,94 | 40,08 | -0,17% | 3.157,00 |
| 17.07.2025 | 40,50 | 40,90 | 39,47 | 40,15 | -0,80% | 12.779,00 |
| 16.07.2025 | 40,52 | 41,14 | 40,04 | 40,48 | -0,12% | 10.628,00 |
| 15.07.2025 | 40,37 | 40,95 | 40,34 | 40,53 | 0,47% | 12.535,00 |
| 14.07.2025 | 40,60 | 41,08 | 40,10 | 40,34 | -1,83% | 9.907,00 |
| 11.07.2025 | 42,20 | 42,20 | 40,93 | 41,09 | -2,64% | 16.040,00 |
| 10.07.2025 | 41,99 | 42,47 | 41,75 | 42,20 | 0,49% | 7.106,00 |
| 09.07.2025 | 41,28 | 42,45 | 40,95 | 42,00 | 1,72% | 13.163,00 |
| 08.07.2025 | 41,06 | 41,57 | 0,00 | 41,29 | 0,65% | 34.197,00 |
| 07.07.2025 | 40,39 | 41,20 | 40,27 | 41,02 | 1,81% | 7.852,00 |
| 04.07.2025 | 40,56 | 40,71 | 40,11 | 40,29 | -0,64% | 3.806,00 |
| 03.07.2025 | 40,65 | 41,33 | 40,32 | 40,55 | -0,17% | 3.626,00 |
| 02.07.2025 | 39,63 | 40,84 | 39,02 | 40,62 | 2,51% | 7.900,00 |
| 01.07.2025 | 40,24 | 40,27 | 38,95 | 39,63 | -1,55% | - |
| 30.06.2025 | 40,09 | 40,91 | 39,95 | 40,25 | 0,50% | - |
| 27.06.2025 | 38,37 | 40,47 | 38,37 | 40,05 | 4,43% | - |
| 26.06.2025 | 38,01 | 38,55 | 37,81 | 38,35 | 1,00% | - |
| 25.06.2025 | 38,80 | 38,96 | 37,73 | 37,97 | -2,11% | - |
| 24.06.2025 | 37,89 | 39,08 | 37,89 | 38,79 | 3,07% | 3.828,00 |
| 23.06.2025 | 37,44 | 37,64 | 36,75 | 37,64 | 0,37% | 1.531,00 |
| 20.06.2025 | 37,49 | 38,10 | 37,44 | 37,50 | 0,05% | 2.974,00 |
| 19.06.2025 | 37,57 | 38,07 | 37,30 | 37,48 | -0,21% | 1.860,00 |
| 18.06.2025 | 38,54 | 38,80 | 0,00 | 37,56 | -2,58% | 5.353,00 |
| 17.06.2025 | 38,91 | 39,19 | 38,39 | 38,55 | -0,90% | 2.031,00 |
| 16.06.2025 | 37,66 | 39,09 | 37,66 | 38,90 | 3,02% | 9.670,00 |
| 13.06.2025 | 37,40 | 38,26 | 37,04 | 37,76 | -0,21% | 6.171,00 |
| 12.06.2025 | 38,08 | 38,14 | 37,05 | 37,84 | -0,62% | 6.333,00 |
| 11.06.2025 | 38,20 | 38,69 | 38,02 | 38,08 | -0,60% | 12.867,00 |
| 10.06.2025 | 37,85 | 38,41 | 37,63 | 38,31 | 1,22% | 12.019,00 |
| 09.06.2025 | 37,55 | 37,97 | 37,46 | 37,85 | 0,79% | 5.422,00 |
| 06.06.2025 | 37,31 | 37,73 | 37,07 | 37,55 | 0,63% | 2.524,00 |
| 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 |