36,500€
-1,12%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 37,91 | 40,49 | 35,87 | 39,23 | 3,32% | 30.396,00 |
| 06.11.2024 | 38,02 | 39,22 | 37,64 | 37,97 | -1,09% | 9.561,00 |
| 05.11.2024 | 37,56 | 38,40 | 37,26 | 38,39 | 2,13% | 1.620,00 |
| 04.11.2024 | 37,39 | 38,02 | 37,38 | 37,59 | 0,53% | 4.835,00 |
| 01.11.2024 | 37,88 | 38,29 | 37,23 | 37,39 | -1,50% | 5.487,00 |
| 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 |