36,935€
-0,31%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,69 | 37,11 | 35,87 | 36,98 | -0,19% | 2.354.461,00 |
| 19.12.2024 | 37,20 | 37,49 | 36,83 | 37,05 | -1,65% | 1.288.815,00 |
| 18.12.2024 | 37,41 | 37,84 | 37,00 | 37,67 | 1,07% | 925.500,00 |
| 17.12.2024 | 36,21 | 37,36 | 36,12 | 37,27 | 2,39% | 1.408.998,00 |
| 16.12.2024 | 37,00 | 37,02 | 36,08 | 36,40 | -2,12% | 1.093.182,00 |
| 13.12.2024 | 37,00 | 37,86 | 37,00 | 37,19 | 0,40% | 1.078.374,00 |
| 12.12.2024 | 37,42 | 37,57 | 37,01 | 37,04 | -0,67% | 768.833,00 |
| 11.12.2024 | 37,22 | 37,36 | 36,94 | 37,29 | 0,35% | 898.688,00 |
| 10.12.2024 | 36,70 | 37,28 | 36,63 | 37,16 | 1,01% | 1.016.495,00 |
| 09.12.2024 | 37,04 | 37,27 | 36,79 | 36,79 | -0,35% | 941.097,00 |
| 06.12.2024 | 37,35 | 37,41 | 36,65 | 36,92 | -0,27% | 985.697,00 |
| 05.12.2024 | 36,57 | 37,20 | 36,56 | 37,02 | 1,06% | 970.009,00 |
| 04.12.2024 | 35,98 | 36,90 | 35,72 | 36,63 | 3,33% | 1.215.731,00 |
| 03.12.2024 | 36,12 | 36,29 | 35,45 | 35,45 | -1,61% | 1.139.088,00 |
| 02.12.2024 | 35,67 | 36,68 | 35,30 | 36,03 | 0,64% | 1.097.735,00 |
| 29.11.2024 | 35,45 | 35,80 | 35,09 | 35,80 | 0,79% | 1.385.574,00 |
| 28.11.2024 | 34,96 | 35,76 | 34,91 | 35,52 | 2,60% | 1.324.347,00 |
| 27.11.2024 | 34,02 | 34,66 | 33,93 | 34,62 | 1,50% | 1.001.565,00 |
| 26.11.2024 | 35,40 | 35,44 | 34,11 | 34,11 | -6,01% | 2.193.581,00 |
| 25.11.2024 | 37,04 | 37,24 | 36,12 | 36,29 | -1,47% | 2.024.483,00 |
| 22.11.2024 | 36,25 | 36,89 | 35,50 | 36,83 | 1,74% | 1.443.413,00 |
| 21.11.2024 | 36,16 | 36,24 | 35,33 | 36,20 | 0,50% | - |
| 20.11.2024 | 36,33 | 36,42 | 36,02 | 36,02 | 0,00% | 967.401,00 |
| 19.11.2024 | 36,46 | 36,69 | 35,47 | 36,02 | -1,23% | 933.383,00 |
| 18.11.2024 | 36,66 | 36,86 | 36,12 | 36,47 | -0,27% | 588.011,00 |
| 15.11.2024 | 36,27 | 36,88 | 36,18 | 36,57 | -0,25% | 930.122,00 |
| 14.11.2024 | 36,14 | 36,93 | 35,79 | 36,66 | 0,88% | 1.114.330,00 |
| 13.11.2024 | 36,70 | 37,02 | 35,95 | 36,34 | -1,78% | 1.176.285,00 |
| 12.11.2024 | 36,71 | 37,60 | 36,65 | 37,00 | -0,43% | 1.092.648,00 |
| 11.11.2024 | 37,90 | 37,90 | 36,85 | 37,16 | -1,09% | 1.167.443,00 |
| 08.11.2024 | 39,14 | 39,17 | 37,37 | 37,57 | -3,99% | 1.847.767,00 |
| 07.11.2024 | 37,56 | 40,48 | 37,43 | 39,13 | 2,92% | 2.010.196,00 |
| 06.11.2024 | 38,43 | 39,23 | 37,85 | 38,02 | -0,76% | 1.710.269,00 |
| 05.11.2024 | 37,93 | 38,31 | 37,26 | 38,31 | 1,64% | 1.106.609,00 |
| 04.11.2024 | 37,51 | 38,01 | 37,49 | 37,69 | 0,48% | 852.560,00 |
| 01.11.2024 | 38,11 | 38,29 | 37,23 | 37,51 | -1,32% | 1.107.313,00 |
| 31.10.2024 | 37,78 | 38,33 | 37,64 | 38,01 | -0,11% | 1.109.499,00 |
| 30.10.2024 | 38,86 | 38,86 | 37,78 | 38,05 | -2,61% | 2.948.693,00 |
| 29.10.2024 | 38,80 | 39,57 | 38,76 | 39,07 | 0,90% | 1.844.284,00 |
| 28.10.2024 | 39,43 | 39,51 | 38,69 | 38,72 | -1,15% | 1.564.654,00 |
| 25.10.2024 | 37,53 | 39,40 | 37,46 | 39,17 | 4,45% | 1.932.371,00 |
| 24.10.2024 | 37,13 | 37,99 | 37,13 | 37,50 | 1,19% | 1.312.129,00 |
| 23.10.2024 | 37,52 | 38,03 | 37,06 | 37,06 | -1,07% | 952.163,00 |
| 22.10.2024 | 37,81 | 38,50 | 37,27 | 37,46 | -0,53% | 1.269.314,00 |
| 21.10.2024 | 37,71 | 37,98 | 37,43 | 37,66 | -0,37% | 1.195.184,00 |
| 18.10.2024 | 35,31 | 38,38 | 35,30 | 37,80 | 6,60% | 2.830.812,00 |
| 17.10.2024 | 35,87 | 35,92 | 35,10 | 35,46 | -1,25% | 1.713.158,00 |
| 16.10.2024 | 35,75 | 36,42 | 35,61 | 35,91 | -0,11% | 1.098.070,00 |
| 15.10.2024 | 35,73 | 36,45 | 35,51 | 35,95 | 0,67% | 1.322.933,00 |
| 14.10.2024 | 35,53 | 35,86 | 35,34 | 35,71 | 0,82% | 741.829,00 |
| 11.10.2024 | 35,21 | 35,53 | 34,93 | 35,42 | 0,65% | 1.082.863,00 |
| 10.10.2024 | 35,54 | 35,68 | 35,00 | 35,19 | -0,65% | 1.237.887,00 |
| 09.10.2024 | 34,60 | 35,53 | 33,76 | 35,42 | 2,34% | 1.628.553,00 |
| 08.10.2024 | 33,97 | 34,73 | 33,90 | 34,61 | 0,58% | 1.669.646,00 |
| 07.10.2024 | 34,47 | 34,52 | 34,06 | 34,41 | 0,23% | 676.312,00 |
| 04.10.2024 | 33,95 | 34,66 | 33,85 | 34,33 | 1,33% | 1.171.090,00 |
| 03.10.2024 | 33,91 | 34,61 | 33,29 | 33,88 | 1,50% | 1.473.838,00 |
| 02.10.2024 | 33,24 | 33,67 | 33,03 | 33,38 | 0,69% | 806.617,00 |
| 01.10.2024 | 33,69 | 34,17 | 33,02 | 33,15 | -1,43% | 1.425.251,00 |
| 30.09.2024 | 34,30 | 34,31 | 33,43 | 33,63 | -2,30% | 1.373.519,00 |
| 27.09.2024 | 33,85 | 34,60 | 33,79 | 34,42 | 2,26% | 1.430.450,00 |
| 26.09.2024 | 33,13 | 33,95 | 33,09 | 33,66 | 2,97% | 1.098.601,00 |
| 25.09.2024 | 33,04 | 33,37 | 32,68 | 32,69 | -1,03% | 740.019,00 |
| 24.09.2024 | 32,88 | 33,25 | 32,83 | 33,03 | 1,76% | 807.532,00 |
| 23.09.2024 | 32,28 | 32,61 | 31,89 | 32,46 | 0,65% | 775.603,00 |
| 20.09.2024 | 32,65 | 32,67 | 32,09 | 32,25 | -2,33% | 2.569.555,00 |
| 19.09.2024 | 32,63 | 33,38 | 32,44 | 33,02 | 2,64% | 1.527.027,00 |
| 18.09.2024 | 32,05 | 32,50 | 31,89 | 32,17 | 0,06% | 1.301.465,00 |
| 17.09.2024 | 31,19 | 32,45 | 31,13 | 32,15 | 3,51% | 1.453.558,00 |
| 16.09.2024 | 31,20 | 31,23 | 30,86 | 31,06 | -0,03% | 838.468,00 |
| 13.09.2024 | 30,51 | 31,12 | 30,49 | 31,07 | 2,10% | 1.011.663,00 |
| 12.09.2024 | 30,14 | 30,56 | 30,04 | 30,43 | 2,35% | 1.109.710,00 |
| 11.09.2024 | 30,00 | 30,35 | 29,61 | 29,73 | -0,47% | 1.048.033,00 |
| 10.09.2024 | 30,92 | 30,95 | 29,87 | 29,87 | -3,52% | 1.620.180,00 |
| 09.09.2024 | 31,26 | 31,40 | 30,87 | 30,96 | -0,39% | 854.498,00 |
| 06.09.2024 | 31,63 | 31,65 | 31,02 | 31,08 | -2,23% | 904.382,00 |
| 05.09.2024 | 31,70 | 32,15 | 31,67 | 31,79 | 0,28% | 1.195.797,00 |
| 04.09.2024 | 32,30 | 32,40 | 31,69 | 31,70 | -3,29% | 1.584.422,00 |
| 03.09.2024 | 33,97 | 34,04 | 32,78 | 32,78 | -3,47% | 1.084.682,00 |
| 02.09.2024 | 34,74 | 34,74 | 33,84 | 33,96 | -2,02% | 843.866,00 |
| 30.08.2024 | 34,80 | 35,05 | 34,66 | 34,66 | 0,32% | 4.382.079,00 |
| 29.08.2024 | 34,25 | 34,69 | 34,16 | 34,55 | 0,76% | 664.338,00 |
| 28.08.2024 | 34,31 | 34,47 | 34,10 | 34,29 | 0,38% | 655.447,00 |
| 27.08.2024 | 33,88 | 34,47 | 33,64 | 34,16 | -1,19% | 847.709,00 |
| 26.08.2024 | 34,48 | 34,75 | 34,35 | 34,57 | -0,09% | 609.355,00 |
| 23.08.2024 | 34,27 | 34,74 | 34,27 | 34,60 | 1,08% | 818.344,00 |
| 22.08.2024 | 34,25 | 34,47 | 34,05 | 34,23 | -0,29% | 677.754,00 |
| 21.08.2024 | 34,06 | 34,52 | 34,01 | 34,33 | 0,76% | 618.138,00 |
| 20.08.2024 | 34,33 | 34,36 | 33,89 | 34,07 | -0,64% | 479.156,00 |
| 19.08.2024 | 34,20 | 34,42 | 34,11 | 34,29 | 0,26% | 659.912,00 |
| 16.08.2024 | 34,13 | 34,39 | 34,02 | 34,20 | 0,74% | 1.011.317,00 |
| 15.08.2024 | 33,59 | 34,21 | 33,58 | 33,95 | 1,19% | 987.942,00 |
| 14.08.2024 | 33,49 | 33,64 | 33,27 | 33,55 | 0,90% | 1.146.631,00 |
| 13.08.2024 | 33,21 | 33,52 | 33,12 | 33,25 | 0,76% | 1.244.285,00 |
| 12.08.2024 | 33,38 | 33,57 | 33,00 | 33,00 | -0,87% | 1.025.474,00 |
| 09.08.2024 | 33,51 | 33,60 | 33,14 | 33,29 | -0,42% | 1.112.621,00 |
| 08.08.2024 | 32,75 | 33,52 | 32,71 | 33,43 | 1,58% | 1.621.255,00 |
| 07.08.2024 | 32,42 | 33,06 | 32,39 | 32,91 | 2,05% | 1.460.082,00 |
| 06.08.2024 | 32,56 | 32,85 | 32,15 | 32,25 | -0,31% | 1.401.032,00 |
| 05.08.2024 | 32,00 | 32,45 | 31,37 | 32,35 | -1,91% | 1.609.417,00 |