42,455€
0,34%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 41,47 | 42,44 | 41,42 | 42,23 | -0,19% | - |
| 01.04.2026 | 42,52 | 42,69 | 41,74 | 42,31 | 2,03% | 1.195.690,00 |
| 31.03.2026 | 40,99 | 41,65 | 40,65 | 41,47 | 1,20% | 873.823,00 |
| 30.03.2026 | 40,48 | 41,11 | 40,38 | 40,98 | 0,37% | 630.503,00 |
| 27.03.2026 | 41,14 | 41,17 | 40,50 | 40,83 | -0,90% | 820.057,00 |
| 26.03.2026 | 41,29 | 41,54 | 41,07 | 41,20 | -0,48% | 1.027.781,00 |
| 25.03.2026 | 41,49 | 41,71 | 41,04 | 41,40 | 0,88% | 888.010,00 |
| 24.03.2026 | 41,08 | 41,31 | 40,56 | 41,04 | 0,02% | 707.379,00 |
| 23.03.2026 | 38,80 | 41,44 | 38,43 | 41,03 | 2,83% | 1.794.586,00 |
| 20.03.2026 | 40,95 | 41,10 | 39,72 | 39,90 | -1,58% | 2.419.770,00 |
| 19.03.2026 | 41,00 | 41,02 | 40,15 | 40,54 | -3,11% | 1.201.997,00 |
| 18.03.2026 | 41,93 | 42,44 | 40,99 | 41,84 | 0,31% | 1.036.493,00 |
| 17.03.2026 | 42,20 | 42,47 | 41,63 | 41,71 | -1,44% | 1.296.106,00 |
| 16.03.2026 | 42,60 | 42,75 | 41,88 | 42,32 | -0,84% | 1.204.968,00 |
| 13.03.2026 | 42,90 | 43,88 | 42,33 | 42,68 | -2,40% | 1.288.699,00 |
| 12.03.2026 | 42,04 | 44,06 | 41,94 | 43,73 | 4,12% | 2.606.475,00 |
| 11.03.2026 | 41,69 | 42,40 | 41,17 | 42,00 | 1,20% | 2.280.569,00 |
| 10.03.2026 | 40,92 | 41,50 | 40,57 | 41,50 | 4,51% | 1.257.556,00 |
| 09.03.2026 | 39,39 | 39,99 | 38,87 | 39,71 | -1,76% | 1.063.297,00 |
| 06.03.2026 | 41,39 | 41,59 | 40,06 | 40,42 | -2,01% | 1.189.624,00 |
| 05.03.2026 | 42,00 | 42,44 | 41,14 | 41,25 | -1,83% | 1.147.941,00 |
| 04.03.2026 | 40,39 | 42,22 | 40,03 | 42,02 | 5,52% | 1.840.441,00 |
| 03.03.2026 | 42,06 | 42,06 | 39,75 | 39,82 | -5,28% | 1.383.718,00 |
| 02.03.2026 | 41,69 | 42,16 | 41,15 | 42,04 | -2,30% | 1.408.228,00 |
| 27.02.2026 | 42,47 | 43,03 | 42,27 | 43,03 | 1,32% | 1.885.636,00 |
| 26.02.2026 | 42,20 | 42,94 | 42,02 | 42,47 | 0,66% | 717.546,00 |
| 25.02.2026 | 42,70 | 42,70 | 41,90 | 42,19 | -0,71% | 684.736,00 |
| 24.02.2026 | 42,40 | 42,71 | 41,97 | 42,49 | 1,02% | 730.437,00 |
| 23.02.2026 | 42,60 | 42,61 | 41,89 | 42,06 | -1,57% | 812.519,00 |
| 20.02.2026 | 42,09 | 42,90 | 41,64 | 42,73 | 1,64% | 1.068.999,00 |
| 19.02.2026 | 42,24 | 42,29 | 41,61 | 42,04 | -0,66% | 955.808,00 |
| 18.02.2026 | 41,78 | 42,52 | 41,78 | 42,32 | 1,00% | 966.300,00 |
| 17.02.2026 | 42,70 | 42,83 | 41,28 | 41,90 | -1,94% | 1.075.117,00 |
| 16.02.2026 | 43,00 | 43,27 | 42,70 | 42,73 | -0,86% | 602.541,00 |
| 13.02.2026 | 42,97 | 43,22 | 42,38 | 43,10 | -0,12% | 806.745,00 |
| 12.02.2026 | 43,84 | 43,96 | 42,60 | 43,15 | -1,48% | 1.397.315,00 |
| 11.02.2026 | 43,39 | 44,03 | 43,01 | 43,80 | 1,79% | 976.151,00 |
| 10.02.2026 | 43,40 | 43,40 | 42,58 | 43,03 | -0,62% | 1.079.973,00 |
| 09.02.2026 | 43,67 | 43,67 | 43,00 | 43,30 | -0,87% | 789.068,00 |
| 06.02.2026 | 44,04 | 44,05 | 43,42 | 43,68 | -1,13% | 1.009.710,00 |
| 05.02.2026 | 44,17 | 44,40 | 43,46 | 44,18 | -0,47% | 997.097,00 |
| 04.02.2026 | 44,04 | 44,78 | 43,95 | 44,39 | 1,32% | 1.820.473,00 |
| 03.02.2026 | 42,29 | 43,89 | 42,20 | 43,81 | 5,87% | 1.785.252,00 |
| 02.02.2026 | 40,64 | 41,60 | 40,60 | 41,38 | 1,15% | 621.563,00 |
| 30.01.2026 | 40,81 | 41,02 | 40,55 | 40,91 | 0,10% | 2.006,00 |
| 29.01.2026 | 41,76 | 42,00 | 40,45 | 40,87 | -2,37% | 12.716,00 |
| 28.01.2026 | 40,66 | 41,97 | 40,32 | 41,86 | 3,33% | 1.054.349,00 |
| 27.01.2026 | 40,90 | 40,98 | 40,45 | 40,51 | -0,69% | 915.873,00 |
| 26.01.2026 | 41,00 | 41,13 | 40,65 | 40,79 | -1,33% | 752.291,00 |
| 23.01.2026 | 41,79 | 41,84 | 41,17 | 41,34 | -1,57% | 723.439,00 |
| 22.01.2026 | 42,13 | 42,42 | 41,42 | 42,00 | 1,50% | 1.408.800,00 |
| 21.01.2026 | 40,00 | 41,68 | 39,95 | 41,38 | 3,45% | 1.345.889,00 |
| 20.01.2026 | 39,88 | 40,32 | 39,33 | 40,00 | -0,15% | 890.301,00 |
| 19.01.2026 | 39,95 | 40,46 | 39,61 | 40,06 | -2,67% | 914.009,00 |
| 16.01.2026 | 41,59 | 41,78 | 40,69 | 41,16 | -1,15% | 1.224.685,00 |
| 15.01.2026 | 41,34 | 41,78 | 40,57 | 41,64 | 1,98% | 1.040.765,00 |
| 14.01.2026 | 40,34 | 41,38 | 40,10 | 40,83 | 1,24% | 1.257.851,00 |
| 13.01.2026 | 40,10 | 40,49 | 39,33 | 40,33 | 0,62% | 940.708,00 |
| 12.01.2026 | 39,90 | 40,31 | 39,73 | 40,08 | 0,43% | 831.530,00 |
| 09.01.2026 | 39,72 | 40,30 | 39,33 | 39,91 | 0,63% | 929.267,00 |
| 08.01.2026 | 39,70 | 40,40 | 39,15 | 39,66 | -0,60% | 975.166,00 |
| 07.01.2026 | 40,10 | 40,69 | 39,90 | 39,90 | -0,70% | 1.525.246,00 |
| 06.01.2026 | 39,90 | 40,18 | 39,30 | 40,18 | 5,74% | 1.873.629,00 |
| 05.01.2026 | 37,79 | 38,50 | 37,40 | 38,00 | 1,33% | 1.274.652,00 |
| 02.01.2026 | 37,39 | 37,52 | 36,80 | 37,50 | 0,48% | 800.949,00 |
| 30.12.2025 | 37,00 | 37,32 | 36,82 | 37,32 | 0,65% | 429.136,00 |
| 29.12.2025 | 37,09 | 37,26 | 36,82 | 37,08 | 0,19% | 498.733,00 |
| 23.12.2025 | 37,40 | 37,40 | 37,01 | 37,01 | -1,10% | 414.855,00 |
| 22.12.2025 | 37,50 | 37,60 | 37,05 | 37,42 | -0,03% | 587.421,00 |
| 19.12.2025 | 37,50 | 37,73 | 37,28 | 37,43 | -0,74% | 1.841.443,00 |
| 18.12.2025 | 37,34 | 37,94 | 37,34 | 37,71 | 0,19% | 761.278,00 |
| 17.12.2025 | 37,34 | 37,72 | 37,21 | 37,64 | 0,61% | 829.349,00 |
| 16.12.2025 | 37,30 | 37,96 | 37,18 | 37,41 | 0,11% | 946.189,00 |
| 15.12.2025 | 38,38 | 38,47 | 37,35 | 37,37 | -2,86% | 1.133.588,00 |
| 12.12.2025 | 38,65 | 38,97 | 38,47 | 38,47 | -0,18% | 865.654,00 |
| 11.12.2025 | 37,10 | 38,66 | 36,97 | 38,54 | 4,76% | 1.595.612,00 |
| 10.12.2025 | 36,71 | 37,08 | 36,58 | 36,79 | -0,33% | 541.011,00 |
| 09.12.2025 | 37,43 | 37,43 | 36,56 | 36,91 | -1,57% | 1.010.481,00 |
| 08.12.2025 | 37,48 | 37,53 | 37,09 | 37,50 | -0,40% | 710.741,00 |
| 05.12.2025 | 37,61 | 37,92 | 37,34 | 37,65 | 0,05% | 1.147.383,00 |
| 04.12.2025 | 35,67 | 37,63 | 35,66 | 37,63 | 6,06% | 2.053.489,00 |
| 03.12.2025 | 35,08 | 35,51 | 34,95 | 35,48 | 0,37% | 1.219.510,00 |
| 02.12.2025 | 35,95 | 35,96 | 35,24 | 35,35 | -1,78% | 1.051.314,00 |
| 01.12.2025 | 36,34 | 36,48 | 35,69 | 35,99 | -1,32% | 1.130.697,00 |
| 28.11.2025 | 37,09 | 37,09 | 36,22 | 36,47 | -1,54% | 731.655,00 |
| 27.11.2025 | 37,10 | 37,50 | 36,89 | 37,04 | -0,46% | 665.566,00 |
| 26.11.2025 | 37,15 | 37,54 | 37,12 | 37,21 | 0,16% | 1.250.568,00 |
| 25.11.2025 | 35,99 | 37,17 | 35,80 | 37,15 | 2,97% | 1.390.343,00 |
| 24.11.2025 | 35,85 | 36,65 | 35,70 | 36,08 | 1,49% | 2.049.836,00 |
| 21.11.2025 | 34,64 | 35,72 | 34,64 | 35,55 | 1,37% | 1.131.152,00 |
| 20.11.2025 | 35,88 | 35,97 | 35,07 | 35,07 | -1,82% | 1.098.578,00 |
| 19.11.2025 | 35,02 | 36,07 | 35,01 | 35,72 | 3,06% | 1.700.047,00 |
| 18.11.2025 | 34,09 | 34,72 | 33,53 | 34,66 | -0,69% | 1.840.621,00 |
| 17.11.2025 | 35,19 | 35,37 | 34,80 | 34,90 | -0,80% | 917.509,00 |
| 14.11.2025 | 35,45 | 35,64 | 34,80 | 35,18 | -1,59% | 1.109.417,00 |
| 13.11.2025 | 36,19 | 36,37 | 35,73 | 35,75 | -0,56% | 736.160,00 |
| 12.11.2025 | 36,24 | 36,66 | 35,78 | 35,95 | 0,00% | 881.143,00 |
| 11.11.2025 | 35,56 | 36,28 | 35,53 | 35,95 | 1,15% | 1.197.630,00 |
| 10.11.2025 | 35,17 | 36,13 | 34,98 | 35,54 | 3,34% | 1.643.374,00 |
| 07.11.2025 | 35,57 | 36,04 | 33,46 | 34,39 | -0,84% | 2.118.740,00 |