38,315€
0,80%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 41,96 | 42,46 | 41,75 | 42,30 | 0,91% | 1.005.366,00 |
| 09.07.2025 | 41,37 | 42,44 | 40,93 | 41,92 | 1,62% | 1.610.437,00 |
| 08.07.2025 | 40,94 | 41,58 | 38,99 | 41,25 | 1,25% | 2.747.143,00 |
| 07.07.2025 | 40,47 | 41,20 | 40,31 | 40,74 | 0,92% | 1.091.107,00 |
| 04.07.2025 | 40,39 | 40,67 | 40,11 | 40,37 | -0,96% | 711.881,00 |
| 03.07.2025 | 41,35 | 41,36 | 40,32 | 40,76 | -0,10% | 1.314.697,00 |
| 02.07.2025 | 39,50 | 40,84 | 39,00 | 40,80 | 3,74% | 1.214.050,00 |
| 01.07.2025 | 39,91 | 40,14 | 38,96 | 39,33 | -2,09% | 974.287,00 |
| 30.06.2025 | 40,82 | 40,91 | 39,96 | 40,17 | -0,72% | 1.142.506,00 |
| 27.06.2025 | 38,60 | 40,46 | 38,60 | 40,46 | 6,14% | 1.735.267,00 |
| 26.06.2025 | 38,28 | 38,54 | 37,81 | 38,12 | 0,05% | 768.767,00 |
| 25.06.2025 | 38,82 | 38,82 | 37,73 | 38,10 | -1,73% | 861.835,00 |
| 24.06.2025 | 38,49 | 39,10 | 38,27 | 38,77 | 3,52% | 1.195.532,00 |
| 23.06.2025 | 37,40 | 37,63 | 36,76 | 37,45 | -0,27% | 1.310.244,00 |
| 20.06.2025 | 37,65 | 38,09 | 37,55 | 37,55 | 0,21% | 2.933.801,00 |
| 19.06.2025 | 37,32 | 38,05 | 37,29 | 37,47 | -0,48% | 801.707,00 |
| 18.06.2025 | 38,55 | 38,55 | 37,43 | 37,65 | -2,49% | 1.169.604,00 |
| 17.06.2025 | 38,85 | 39,19 | 38,41 | 38,61 | -1,20% | 869.008,00 |
| 16.06.2025 | 38,28 | 39,08 | 38,28 | 39,08 | 2,49% | 1.332.151,00 |
| 13.06.2025 | 37,16 | 38,25 | 37,15 | 38,13 | 0,74% | 1.488.241,00 |
| 12.06.2025 | 37,51 | 38,13 | 37,06 | 37,85 | -0,63% | 1.063.731,00 |
| 11.06.2025 | 38,46 | 38,71 | 38,02 | 38,09 | -0,68% | 1.190.877,00 |
| 10.06.2025 | 38,06 | 38,38 | 37,63 | 38,35 | 1,11% | 983.282,00 |
| 09.06.2025 | 37,66 | 37,96 | 37,55 | 37,93 | 0,80% | 867.841,00 |
| 06.06.2025 | 37,35 | 37,73 | 37,07 | 37,63 | 0,80% | 683.241,00 |
| 05.06.2025 | 37,86 | 38,37 | 37,14 | 37,33 | -0,29% | 1.713.025,00 |
| 04.06.2025 | 37,61 | 38,07 | 37,12 | 37,44 | 0,51% | 1.160.210,00 |
| 03.06.2025 | 37,00 | 37,33 | 36,72 | 37,25 | 1,00% | 1.078.138,00 |
| 02.06.2025 | 37,70 | 37,70 | 36,72 | 36,88 | -3,48% | 1.722.125,00 |
| 30.05.2025 | 38,02 | 38,93 | 37,78 | 38,21 | 0,26% | 2.467.810,00 |
| 29.05.2025 | 38,73 | 39,04 | 38,11 | 38,11 | 0,37% | 1.501.283,00 |
| 28.05.2025 | 37,85 | 38,34 | 37,74 | 37,97 | -4,21% | 1.644.677,00 |
| 27.05.2025 | 39,28 | 39,78 | 39,08 | 39,64 | 1,15% | 1.672.268,00 |
| 26.05.2025 | 39,14 | 39,29 | 38,88 | 39,19 | 2,19% | 589.648,00 |
| 23.05.2025 | 39,25 | 39,63 | 37,39 | 38,35 | -2,19% | 1.811.631,00 |
| 22.05.2025 | 39,36 | 39,58 | 38,98 | 39,21 | -1,38% | 762.337,00 |
| 21.05.2025 | 39,60 | 39,95 | 39,19 | 39,76 | -0,48% | 1.305.338,00 |
| 20.05.2025 | 39,99 | 40,33 | 39,60 | 39,95 | -0,22% | 983.384,00 |
| 19.05.2025 | 39,70 | 40,22 | 39,56 | 40,04 | 0,93% | 839.931,00 |
| 16.05.2025 | 40,25 | 40,47 | 39,35 | 39,67 | -1,29% | 1.346.253,00 |
| 15.05.2025 | 40,69 | 41,21 | 40,06 | 40,19 | -1,62% | 1.249.053,00 |
| 14.05.2025 | 39,60 | 41,07 | 39,23 | 40,85 | 2,74% | 2.546.540,00 |
| 13.05.2025 | 39,30 | 39,79 | 39,02 | 39,76 | 1,87% | 1.407.125,00 |
| 12.05.2025 | 38,16 | 39,70 | 38,16 | 39,03 | 5,17% | 2.185.754,00 |
| 09.05.2025 | 36,57 | 37,22 | 36,54 | 37,11 | 2,49% | 1.698.913,00 |
| 08.05.2025 | 35,67 | 36,36 | 35,61 | 36,21 | 2,26% | 951.825,00 |
| 07.05.2025 | 35,58 | 35,96 | 35,27 | 35,41 | -0,42% | 1.083.125,00 |
| 06.05.2025 | 35,93 | 36,05 | 34,47 | 35,56 | -0,59% | 1.179.121,00 |
| 05.05.2025 | 35,50 | 35,84 | 34,93 | 35,77 | 0,51% | 1.251.955,00 |
| 02.05.2025 | 35,88 | 36,26 | 35,28 | 35,59 | 1,22% | 1.265.283,00 |
| 30.04.2025 | 35,35 | 36,07 | 34,66 | 35,16 | 0,17% | 1.921.920,00 |
| 29.04.2025 | 35,53 | 36,23 | 35,04 | 35,10 | -0,99% | 2.000.714,00 |
| 28.04.2025 | 35,23 | 35,86 | 35,15 | 35,45 | 1,05% | 1.040.040,00 |
| 25.04.2025 | 34,71 | 35,16 | 34,59 | 35,08 | 2,21% | 1.056.364,00 |
| 24.04.2025 | 33,40 | 34,36 | 33,08 | 34,32 | 0,94% | 1.726.692,00 |
| 23.04.2025 | 34,10 | 34,85 | 33,66 | 34,00 | 0,32% | 1.713.727,00 |
| 22.04.2025 | 33,57 | 33,89 | 32,79 | 33,89 | 1,22% | 1.089.478,00 |
| 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 |