33,500€
-1,27%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 34,06 | 34,50 | 33,22 | 33,48 | -1,33% | 1.311.361,00 |
| 16.04.2025 | 33,60 | 33,94 | 33,17 | 33,93 | -0,59% | 1.389.267,00 |
| 15.04.2025 | 33,96 | 34,73 | 33,78 | 34,13 | 1,46% | 1.437.497,00 |
| 14.04.2025 | 33,37 | 33,86 | 32,99 | 33,64 | 3,83% | 1.442.304,00 |
| 11.04.2025 | 33,58 | 33,61 | 31,91 | 32,40 | -1,28% | 2.804.346,00 |
| 10.04.2025 | 35,43 | 35,87 | 32,82 | 32,82 | 3,37% | 3.817.856,00 |
| 09.04.2025 | 31,19 | 32,74 | 31,13 | 31,75 | -2,49% | 3.246.326,00 |
| 08.04.2025 | 33,65 | 33,85 | 32,15 | 32,56 | -0,88% | 4.274.684,00 |
| 07.04.2025 | 31,00 | 34,80 | 30,78 | 32,85 | -2,38% | 4.714.459,00 |
| 04.04.2025 | 34,35 | 34,43 | 31,68 | 33,65 | -3,42% | 3.921.970,00 |
| 03.04.2025 | 36,00 | 37,98 | 34,82 | 34,84 | -6,12% | 3.192.213,00 |
| 02.04.2025 | 36,70 | 37,31 | 36,33 | 37,11 | 0,03% | 1.090.871,00 |
| 01.04.2025 | 37,06 | 37,35 | 36,50 | 37,10 | -0,05% | 1.335.591,00 |
| 31.03.2025 | 37,07 | 37,26 | 36,26 | 37,12 | -1,36% | 1.727.735,00 |
| 28.03.2025 | 37,62 | 38,53 | 37,40 | 37,63 | -0,74% | 1.966.929,00 |
| 27.03.2025 | 37,08 | 38,45 | 36,87 | 37,91 | -1,17% | 1.694.706,00 |
| 26.03.2025 | 38,60 | 38,74 | 38,19 | 38,36 | 0,29% | 984.945,00 |
| 25.03.2025 | 37,90 | 38,63 | 37,54 | 38,25 | 0,05% | 1.473.101,00 |
| 24.03.2025 | 38,90 | 39,01 | 38,19 | 38,23 | -0,60% | 1.320.278,00 |
| 21.03.2025 | 39,05 | 39,35 | 38,12 | 38,46 | -2,48% | 3.805.402,00 |
| 20.03.2025 | 40,40 | 40,54 | 38,90 | 39,44 | -3,26% | 1.730.932,00 |
| 19.03.2025 | 41,26 | 41,41 | 39,94 | 40,77 | -1,26% | 1.858.249,00 |
| 18.03.2025 | 41,00 | 41,52 | 40,51 | 41,29 | 2,00% | 1.432.177,00 |
| 17.03.2025 | 39,78 | 40,70 | 39,52 | 40,48 | 1,56% | 1.250.158,00 |
| 14.03.2025 | 40,14 | 41,01 | 38,67 | 39,86 | 2,28% | 3.318.533,00 |
| 13.03.2025 | 35,00 | 39,43 | 34,84 | 38,97 | -4,44% | 5.039.513,00 |
| 12.03.2025 | 41,02 | 41,31 | 40,28 | 40,78 | 0,10% | 1.736.306,00 |
| 11.03.2025 | 42,61 | 42,90 | 40,53 | 40,74 | -5,34% | 2.301.462,00 |
| 10.03.2025 | 43,71 | 43,73 | 42,18 | 43,04 | -1,76% | 1.875.583,00 |
| 07.03.2025 | 44,55 | 44,68 | 43,40 | 43,81 | -2,75% | 2.079.068,00 |
| 06.03.2025 | 42,78 | 45,33 | 42,73 | 45,05 | 6,20% | 2.672.008,00 |
| 05.03.2025 | 41,00 | 42,89 | 40,72 | 42,42 | 6,50% | 2.561.725,00 |
| 04.03.2025 | 41,46 | 41,84 | 39,20 | 39,83 | -7,84% | 3.510.189,00 |
| 03.03.2025 | 42,09 | 44,53 | 42,07 | 43,22 | 2,64% | 1.984.509,00 |
| 28.02.2025 | 40,70 | 42,11 | 40,51 | 42,11 | 1,52% | 4.337.702,00 |
| 27.02.2025 | 41,96 | 42,19 | 40,80 | 41,48 | -2,08% | 1.660.043,00 |
| 26.02.2025 | 42,30 | 42,57 | 41,73 | 42,36 | 0,24% | 980.757,00 |
| 25.02.2025 | 41,60 | 42,38 | 41,48 | 42,26 | 0,71% | 882.119,00 |
| 24.02.2025 | 42,50 | 42,72 | 41,31 | 41,96 | 0,99% | 1.115.092,00 |
| 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 |