41,080€
-1,70%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 41,89 | 42,36 | 41,29 | 41,55 | -0,57% | 1.465.803,00 |
| 20.02.2025 | 42,24 | 42,51 | 41,60 | 41,79 | -0,69% | 1.132.008,00 |
| 19.02.2025 | 43,72 | 43,88 | 41,88 | 42,08 | -3,64% | 1.151.523,00 |
| 18.02.2025 | 43,13 | 43,85 | 42,82 | 43,67 | 1,72% | 1.256.607,00 |
| 17.02.2025 | 42,57 | 43,31 | 42,46 | 42,93 | 0,61% | 1.020.971,00 |
| 14.02.2025 | 41,94 | 42,82 | 41,67 | 42,67 | 1,35% | 1.384.452,00 |
| 13.02.2025 | 41,13 | 42,57 | 41,13 | 42,10 | 3,31% | 1.751.492,00 |
| 12.02.2025 | 41,63 | 41,80 | 40,56 | 40,75 | -2,11% | 1.295.018,00 |
| 11.02.2025 | 41,18 | 41,65 | 40,93 | 41,63 | 1,09% | 1.082.419,00 |
| 10.02.2025 | 41,25 | 41,54 | 41,05 | 41,18 | -0,10% | 795.187,00 |
| 07.02.2025 | 41,40 | 41,70 | 41,04 | 41,22 | 0,41% | 1.059.971,00 |
| 06.02.2025 | 40,58 | 41,22 | 40,10 | 41,05 | 2,09% | 1.104.231,00 |
| 05.02.2025 | 40,94 | 41,02 | 39,94 | 40,21 | -2,19% | 1.373.912,00 |
| 04.02.2025 | 41,40 | 41,55 | 40,66 | 41,11 | -0,68% | 1.000.322,00 |
| 03.02.2025 | 40,74 | 41,74 | 39,30 | 41,39 | -2,95% | 2.975.466,00 |
| 31.01.2025 | 42,89 | 43,18 | 42,25 | 42,65 | -0,74% | 1.299.988,00 |
| 30.01.2025 | 42,38 | 43,25 | 42,34 | 42,97 | 1,42% | 1.346.138,00 |
| 29.01.2025 | 39,80 | 42,52 | 39,76 | 42,37 | 7,57% | 2.635.748,00 |
| 28.01.2025 | 39,95 | 40,47 | 39,31 | 39,39 | -1,67% | 1.105.409,00 |
| 27.01.2025 | 39,48 | 40,24 | 39,25 | 40,06 | 0,86% | 1.047.859,00 |
| 24.01.2025 | 39,84 | 40,29 | 39,56 | 39,72 | 0,05% | 1.113.194,00 |
| 23.01.2025 | 39,77 | 40,02 | 38,90 | 39,70 | 0,30% | 903.683,00 |
| 22.01.2025 | 39,69 | 40,24 | 39,43 | 39,58 | 0,13% | 1.236.681,00 |
| 21.01.2025 | 39,04 | 39,82 | 38,97 | 39,53 | -0,88% | 1.014.738,00 |
| 20.01.2025 | 38,98 | 40,24 | 38,72 | 39,88 | 2,86% | 1.085.356,00 |
| 17.01.2025 | 38,20 | 39,01 | 38,06 | 38,77 | 2,00% | 1.308.316,00 |
| 16.01.2025 | 39,05 | 39,09 | 37,87 | 38,01 | -1,83% | 1.100.358,00 |
| 15.01.2025 | 38,18 | 38,79 | 37,96 | 38,72 | 1,28% | 1.350.657,00 |
| 14.01.2025 | 38,40 | 38,83 | 37,97 | 38,23 | 1,62% | 1.214.203,00 |
| 13.01.2025 | 38,22 | 38,68 | 37,61 | 37,62 | -1,54% | 1.021.793,00 |
| 10.01.2025 | 39,26 | 39,28 | 38,05 | 38,21 | -2,85% | 1.568.814,00 |
| 09.01.2025 | 39,09 | 39,59 | 39,02 | 39,33 | 0,03% | 932.818,00 |
| 08.01.2025 | 39,64 | 40,06 | 39,02 | 39,32 | -1,45% | 1.377.481,00 |
| 07.01.2025 | 38,01 | 39,90 | 37,77 | 39,90 | 4,45% | 1.923.020,00 |
| 06.01.2025 | 36,77 | 38,79 | 36,74 | 38,20 | 5,79% | 1.592.232,00 |
| 03.01.2025 | 36,45 | 36,68 | 36,11 | 36,11 | -1,07% | 727.645,00 |
| 02.01.2025 | 36,83 | 37,16 | 35,52 | 36,50 | -0,95% | 1.276.078,00 |
| 30.12.2024 | 36,80 | 37,05 | 36,64 | 36,85 | -0,32% | 579.954,00 |
| 27.12.2024 | 36,50 | 37,10 | 36,44 | 36,97 | 1,07% | 644.592,00 |
| 23.12.2024 | 37,00 | 37,06 | 36,40 | 36,58 | -1,08% | 748.207,00 |
| 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 | 1,85% | 1.443.413,00 |
| 21.11.2024 | 35,96 | 36,23 | 35,32 | 36,16 | 0,39% | 990.366,00 |
| 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 |