37,075€
-0,36%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 35,40 | 35,47 | 34,68 | 34,68 | -1,95% | 1.137.980,00 |
| 05.11.2025 | 33,93 | 35,37 | 33,89 | 35,37 | 3,72% | 1.306.895,00 |
| 04.11.2025 | 33,96 | 34,13 | 33,53 | 34,10 | -0,23% | 1.332.595,00 |
| 03.11.2025 | 34,66 | 34,95 | 34,16 | 34,18 | -1,53% | 890.907,00 |
| 31.10.2025 | 34,78 | 34,91 | 34,62 | 34,71 | -0,17% | 890.998,00 |
| 30.10.2025 | 35,10 | 35,10 | 34,70 | 34,77 | -0,52% | 935.627,00 |
| 29.10.2025 | 34,90 | 35,21 | 34,63 | 34,95 | 0,23% | 835.950,00 |
| 28.10.2025 | 34,92 | 35,04 | 34,74 | 34,87 | -0,46% | 619.036,00 |
| 27.10.2025 | 35,52 | 35,52 | 34,96 | 35,03 | -1,13% | 730.844,00 |
| 24.10.2025 | 35,38 | 35,57 | 35,10 | 35,43 | 1,03% | 592.958,00 |
| 23.10.2025 | 34,96 | 35,30 | 34,89 | 35,07 | -0,11% | 701.479,00 |
| 22.10.2025 | 35,05 | 35,25 | 34,69 | 35,11 | 0,57% | 1.226.881,00 |
| 21.10.2025 | 34,79 | 35,27 | 34,24 | 34,91 | 0,29% | 1.183.296,00 |
| 20.10.2025 | 35,58 | 35,58 | 34,20 | 34,81 | 2,74% | 1.445.728,00 |
| 17.10.2025 | 33,78 | 34,35 | 33,55 | 33,88 | -2,50% | 1.758.802,00 |
| 16.10.2025 | 34,19 | 34,88 | 33,80 | 34,75 | 2,18% | 1.354.611,00 |
| 15.10.2025 | 33,99 | 34,25 | 33,59 | 34,01 | 0,32% | 1.827.780,00 |
| 14.10.2025 | 34,01 | 34,31 | 33,81 | 33,90 | -1,28% | 1.471.347,00 |
| 13.10.2025 | 34,55 | 34,74 | 34,23 | 34,34 | -0,12% | 669.821,00 |
| 10.10.2025 | 35,19 | 35,42 | 34,38 | 34,38 | -1,69% | 812.687,00 |
| 09.10.2025 | 34,84 | 35,70 | 34,68 | 34,97 | 0,75% | 1.141.343,00 |
| 08.10.2025 | 34,89 | 35,04 | 34,04 | 34,71 | -1,67% | 2.050.725,00 |
| 07.10.2025 | 35,46 | 35,77 | 35,02 | 35,30 | -0,65% | 1.105.449,00 |
| 06.10.2025 | 35,81 | 35,83 | 35,20 | 35,53 | -0,75% | 1.051.637,00 |
| 03.10.2025 | 35,87 | 36,44 | 35,40 | 35,80 | 0,82% | 986.475,00 |
| 02.10.2025 | 35,06 | 35,58 | 34,82 | 35,51 | 1,95% | 2.089.446,00 |
| 01.10.2025 | 34,79 | 35,38 | 34,61 | 34,83 | -0,54% | 2.028.900,00 |
| 30.09.2025 | 35,49 | 35,61 | 34,97 | 35,02 | -1,88% | 2.205.858,00 |
| 29.09.2025 | 35,97 | 36,11 | 35,51 | 35,69 | -0,56% | 808.685,00 |
| 26.09.2025 | 35,14 | 35,94 | 34,75 | 35,89 | -1,75% | 1.793.096,00 |
| 25.09.2025 | 37,37 | 37,53 | 36,41 | 36,53 | -2,17% | 969.290,00 |
| 24.09.2025 | 37,84 | 37,88 | 37,24 | 37,34 | -1,87% | 726.604,00 |
| 23.09.2025 | 37,54 | 38,37 | 37,37 | 38,05 | 1,63% | 809.860,00 |
| 22.09.2025 | 37,53 | 37,67 | 37,16 | 37,44 | -1,19% | 753.403,00 |
| 19.09.2025 | 38,32 | 38,40 | 37,72 | 37,89 | -0,42% | 2.400.856,00 |
| 18.09.2025 | 37,29 | 38,66 | 37,24 | 38,05 | 2,37% | 813.715,00 |
| 17.09.2025 | 37,56 | 37,72 | 37,01 | 37,17 | -0,54% | 828.678,00 |
| 16.09.2025 | 37,90 | 38,12 | 37,37 | 37,37 | -1,40% | 879.438,00 |
| 15.09.2025 | 38,01 | 38,27 | 37,60 | 37,90 | 0,53% | 710.200,00 |
| 12.09.2025 | 37,86 | 38,11 | 37,40 | 37,70 | -0,16% | 846.592,00 |
| 11.09.2025 | 37,47 | 38,00 | 36,91 | 37,76 | 0,59% | 1.041.893,00 |
| 10.09.2025 | 37,59 | 37,64 | 36,73 | 37,54 | -0,16% | 1.329.578,00 |
| 09.09.2025 | 37,85 | 38,12 | 37,28 | 37,60 | -0,66% | 457.321,00 |
| 08.09.2025 | 38,30 | 38,35 | 37,29 | 37,85 | -0,94% | 842.793,00 |
| 05.09.2025 | 38,45 | 38,84 | 38,07 | 38,21 | 0,53% | 851.610,00 |
| 04.09.2025 | 37,66 | 38,17 | 37,61 | 38,01 | 1,12% | 1.090.961,00 |
| 03.09.2025 | 38,76 | 38,83 | 37,59 | 37,59 | -1,93% | 1.302.639,00 |
| 02.09.2025 | 39,81 | 40,04 | 38,32 | 38,33 | -3,77% | 1.414.948,00 |
| 01.09.2025 | 40,36 | 40,39 | 39,63 | 39,83 | -0,85% | 689.739,00 |
| 29.08.2025 | 40,41 | 40,80 | 40,17 | 40,17 | -1,06% | 893.504,00 |
| 28.08.2025 | 40,52 | 40,98 | 40,46 | 40,60 | 0,77% | 426.786,00 |
| 27.08.2025 | 41,27 | 41,50 | 40,19 | 40,29 | -1,54% | 470.018,00 |
| 26.08.2025 | 40,71 | 41,22 | 40,44 | 40,92 | -0,15% | 1.382.176,00 |
| 25.08.2025 | 41,52 | 41,61 | 40,84 | 40,98 | -1,54% | 330.475,00 |
| 22.08.2025 | 40,20 | 41,66 | 40,20 | 41,62 | 3,10% | 837.743,00 |
| 21.08.2025 | 40,98 | 41,25 | 40,34 | 40,37 | -1,78% | 563.396,00 |
| 20.08.2025 | 41,24 | 41,42 | 41,03 | 41,10 | -1,04% | 524.389,00 |
| 19.08.2025 | 40,69 | 41,66 | 40,60 | 41,53 | 2,14% | 577.937,00 |
| 18.08.2025 | 41,18 | 41,37 | 40,57 | 40,66 | -1,81% | 710.323,00 |
| 15.08.2025 | 41,90 | 42,07 | 41,31 | 41,41 | -0,14% | 653.669,00 |
| 14.08.2025 | 41,48 | 41,76 | 41,24 | 41,47 | -0,29% | 374.430,00 |
| 13.08.2025 | 41,34 | 41,67 | 41,17 | 41,59 | 1,00% | 439.299,00 |
| 12.08.2025 | 41,45 | 41,59 | 40,80 | 41,18 | -0,27% | 727.536,00 |
| 11.08.2025 | 42,04 | 42,04 | 41,24 | 41,29 | -1,13% | 589.600,00 |
| 08.08.2025 | 41,28 | 41,95 | 41,09 | 41,76 | 1,70% | 1.116.983,00 |
| 07.08.2025 | 39,80 | 41,18 | 39,56 | 41,06 | 3,17% | 1.056.409,00 |
| 06.08.2025 | 39,97 | 40,33 | 39,65 | 39,80 | 0,30% | 790.359,00 |
| 05.08.2025 | 38,91 | 39,91 | 38,73 | 39,68 | 2,32% | 1.436.129,00 |
| 04.08.2025 | 39,32 | 39,54 | 38,31 | 38,78 | -0,82% | 1.232.293,00 |
| 01.08.2025 | 41,25 | 41,47 | 39,10 | 39,10 | -8,71% | 2.173.824,00 |
| 31.07.2025 | 42,84 | 43,38 | 42,69 | 42,83 | -0,21% | 1.063.167,00 |
| 30.07.2025 | 43,13 | 43,43 | 42,81 | 42,92 | -0,79% | 946.599,00 |
| 29.07.2025 | 43,49 | 43,85 | 43,19 | 43,26 | -0,48% | 887.588,00 |
| 28.07.2025 | 45,01 | 45,19 | 43,37 | 43,47 | -2,12% | 1.171.169,00 |
| 25.07.2025 | 43,46 | 44,62 | 42,94 | 44,41 | 0,63% | 1.217.701,00 |
| 24.07.2025 | 44,81 | 44,81 | 44,08 | 44,13 | -0,36% | 1.168.839,00 |
| 23.07.2025 | 42,53 | 44,34 | 42,41 | 44,29 | 7,32% | 2.394.987,00 |
| 22.07.2025 | 40,58 | 41,43 | 40,50 | 41,27 | 1,48% | 1.262.479,00 |
| 21.07.2025 | 40,19 | 40,79 | 40,01 | 40,67 | 1,57% | 950.536,00 |
| 18.07.2025 | 40,31 | 40,47 | 40,03 | 40,04 | -0,32% | 1.182.272,00 |
| 17.07.2025 | 40,70 | 40,90 | 39,46 | 40,17 | -0,02% | 1.748.330,00 |
| 16.07.2025 | 40,19 | 41,13 | 40,03 | 40,18 | -1,23% | 1.288.972,00 |
| 15.07.2025 | 40,45 | 40,89 | 40,37 | 40,68 | 0,92% | 936.098,00 |
| 14.07.2025 | 40,69 | 41,09 | 40,10 | 40,31 | -2,44% | 1.546.184,00 |
| 11.07.2025 | 41,96 | 42,08 | 41,17 | 41,32 | -2,32% | 1.499.073,00 |