41,000€
-3,89%
Echtzeit-Aktienkurs Daimler Truck Holding AG
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,98 | 44,32 | 39,50 | 41,00 | -3,89% | 522.409,00 |
| 02.05.2024 | 42,50 | 42,89 | 41,59 | 42,66 | 0,35% | 87.634,00 |
| 30.04.2024 | 44,18 | 44,18 | 42,10 | 42,51 | -3,56% | 83.882,00 |
| 29.04.2024 | 43,21 | 44,29 | 43,11 | 44,08 | 2,32% | 74.746,00 |
| 26.04.2024 | 42,31 | 43,24 | 41,86 | 43,08 | 2,57% | 92.276,00 |
| 25.04.2024 | 42,67 | 42,85 | 41,75 | 42,00 | -1,66% | 107.172,00 |
| 24.04.2024 | 43,84 | 43,84 | 42,69 | 42,71 | -2,38% | 82.372,00 |
| 23.04.2024 | 43,32 | 43,75 | 43,08 | 43,75 | 1,04% | 54.401,00 |
| 22.04.2024 | 43,56 | 44,00 | 42,86 | 43,30 | -0,46% | 103.184,00 |
| 19.04.2024 | 43,60 | 43,77 | 42,94 | 43,50 | -1,14% | 130.108,00 |
| 18.04.2024 | 44,12 | 44,49 | 43,79 | 44,00 | 0,09% | 66.312,00 |
| 17.04.2024 | 44,42 | 45,01 | 43,79 | 43,96 | -1,21% | 87.403,00 |
| 16.04.2024 | 45,02 | 45,17 | 44,07 | 44,50 | -1,77% | 138.158,00 |
| 15.04.2024 | 45,11 | 45,96 | 44,92 | 45,30 | 0,67% | 97.354,00 |
| 12.04.2024 | 46,05 | 46,25 | 44,95 | 45,00 | -2,17% | 89.791,00 |
| 11.04.2024 | 46,00 | 46,28 | 45,61 | 46,00 | 0,02% | 115.885,00 |
| 10.04.2024 | 45,38 | 45,99 | 44,89 | 45,99 | 1,48% | 125.611,00 |
| 09.04.2024 | 47,20 | 47,24 | 45,14 | 45,32 | -3,90% | 181.345,00 |
| 08.04.2024 | 46,71 | 47,28 | 46,68 | 47,16 | 0,86% | 93.563,00 |
| 05.04.2024 | 45,90 | 46,87 | 45,85 | 46,76 | 1,43% | 86.988,00 |
| 04.04.2024 | 45,60 | 46,59 | 45,46 | 46,10 | 0,79% | 74.018,00 |
| 03.04.2024 | 46,50 | 46,64 | 45,02 | 45,74 | -1,85% | 142.465,00 |
| 02.04.2024 | 46,72 | 47,32 | 46,46 | 46,60 | -0,28% | 157.546,00 |
| 28.03.2024 | 46,46 | 46,89 | 46,41 | 46,73 | 0,39% | 109.988,00 |
| 27.03.2024 | 46,96 | 47,08 | 46,44 | 46,55 | -0,77% | 133.169,00 |
| 26.03.2024 | 46,76 | 47,43 | 46,76 | 46,91 | 0,28% | 88.403,00 |
| 25.03.2024 | 46,25 | 46,90 | 46,16 | 46,78 | 0,82% | 100.153,00 |
| 22.03.2024 | 46,55 | 46,87 | 46,30 | 46,40 | -0,62% | 92.350,00 |
| 21.03.2024 | 47,31 | 47,49 | 46,42 | 46,69 | -1,04% | 128.120,00 |
| 20.03.2024 | 47,79 | 47,89 | 46,65 | 47,18 | -1,19% | 103.120,00 |
| 19.03.2024 | 46,80 | 47,75 | 46,65 | 47,75 | 1,62% | 107.290,00 |
| 18.03.2024 | 46,73 | 47,26 | 46,61 | 46,99 | 0,53% | 124.476,00 |
| 15.03.2024 | 45,69 | 47,00 | 45,68 | 46,74 | 1,83% | 184.141,00 |
| 14.03.2024 | 44,72 | 45,94 | 44,61 | 45,90 | 2,46% | 139.271,00 |
| 13.03.2024 | 45,18 | 45,27 | 44,58 | 44,80 | -0,64% | 108.409,00 |
| 12.03.2024 | 44,00 | 45,16 | 43,87 | 45,09 | 2,73% | 164.012,00 |
| 11.03.2024 | 43,40 | 43,99 | 43,20 | 43,89 | 1,18% | 117.263,00 |
| 08.03.2024 | 43,13 | 43,92 | 43,11 | 43,38 | 0,05% | 87.854,00 |
| 07.03.2024 | 42,74 | 43,80 | 42,67 | 43,36 | 1,33% | 178.635,00 |
| 06.03.2024 | 43,03 | 43,28 | 42,65 | 42,79 | -0,30% | 110.968,00 |
| 05.03.2024 | 42,00 | 43,28 | 41,50 | 42,92 | 0,75% | 252.227,00 |
| 04.03.2024 | 43,51 | 44,48 | 42,40 | 42,60 | -1,89% | 526.114,00 |
| 01.03.2024 | 38,52 | 44,70 | 38,51 | 43,42 | 14,59% | 1.557.809,00 |
| 29.02.2024 | 37,40 | 38,00 | 37,39 | 37,89 | 1,12% | 156.042,00 |
| 28.02.2024 | 37,18 | 37,58 | 37,16 | 37,47 | 0,81% | 127.484,00 |
| 27.02.2024 | 36,70 | 37,53 | 36,70 | 37,17 | 0,76% | 232.548,00 |
| 26.02.2024 | 36,55 | 36,95 | 36,48 | 36,89 | 0,85% | 120.272,00 |
| 23.02.2024 | 36,18 | 36,75 | 36,14 | 36,58 | 0,52% | 120.987,00 |
| 22.02.2024 | 36,32 | 36,96 | 36,03 | 36,39 | 0,47% | 187.234,00 |
| 21.02.2024 | 35,50 | 36,29 | 35,39 | 36,22 | 2,23% | 154.235,00 |
| 20.02.2024 | 35,04 | 35,60 | 34,91 | 35,43 | 1,20% | 79.534,00 |
| 19.02.2024 | 35,36 | 35,58 | 35,01 | 35,01 | -0,99% | 88.301,00 |
| 16.02.2024 | 35,25 | 35,70 | 35,25 | 35,36 | 0,31% | 138.034,00 |
| 15.02.2024 | 34,66 | 35,53 | 34,56 | 35,25 | 2,17% | 195.932,00 |
| 14.02.2024 | 34,34 | 34,73 | 34,29 | 34,50 | 0,32% | 85.667,00 |
| 13.02.2024 | 34,50 | 34,93 | 34,17 | 34,39 | -0,41% | 77.498,00 |
| 12.02.2024 | 34,45 | 34,67 | 34,31 | 34,53 | 0,64% | 53.399,00 |
| 09.02.2024 | 34,12 | 34,76 | 34,11 | 34,31 | 0,41% | 122.862,00 |
| 08.02.2024 | 34,26 | 34,36 | 34,00 | 34,17 | -0,06% | 78.753,00 |
| 07.02.2024 | 34,00 | 34,55 | 33,95 | 34,19 | 0,77% | 122.727,00 |
| 06.02.2024 | 33,54 | 34,10 | 33,53 | 33,93 | 1,07% | 112.031,00 |
| 05.02.2024 | 33,55 | 33,98 | 33,51 | 33,57 | -0,15% | 86.868,00 |
| 02.02.2024 | 33,59 | 33,88 | 33,51 | 33,62 | 0,09% | 109.298,00 |
| 01.02.2024 | 33,06 | 33,59 | 33,01 | 33,59 | 1,54% | 69.534,00 |
| 31.01.2024 | 32,87 | 33,41 | 32,87 | 33,08 | 0,61% | 78.081,00 |
| 30.01.2024 | 33,24 | 33,30 | 32,81 | 32,88 | -0,78% | 60.893,00 |
| 29.01.2024 | 32,96 | 33,57 | 32,82 | 33,14 | 0,49% | 94.567,00 |
| 26.01.2024 | 32,66 | 33,18 | 32,50 | 32,98 | 0,30% | 101.677,00 |
| 25.01.2024 | 32,31 | 32,89 | 32,22 | 32,88 | 1,45% | 98.985,00 |
| 24.01.2024 | 31,80 | 32,57 | 31,72 | 32,41 | 1,63% | 108.282,00 |
| 23.01.2024 | 31,47 | 31,89 | 31,30 | 31,89 | 1,50% | 76.884,00 |
| 22.01.2024 | 31,00 | 31,45 | 30,99 | 31,42 | 1,68% | 81.324,00 |
| 19.01.2024 | 31,45 | 31,65 | 30,81 | 30,90 | -1,40% | 70.880,00 |
| 18.01.2024 | 31,22 | 31,43 | 31,10 | 31,34 | 0,51% | 70.108,00 |
| 17.01.2024 | 31,20 | 31,36 | 31,03 | 31,18 | -0,83% | 91.614,00 |
| 16.01.2024 | 31,78 | 31,80 | 31,25 | 31,44 | -1,72% | 88.419,00 |
| 15.01.2024 | 32,31 | 32,62 | 31,83 | 31,99 | -1,11% | 85.015,00 |
| 12.01.2024 | 32,25 | 32,44 | 32,08 | 32,35 | 0,12% | 50.880,00 |
| 11.01.2024 | 33,03 | 33,31 | 31,99 | 32,31 | -2,03% | 134.794,00 |
| 10.01.2024 | 32,56 | 33,18 | 32,56 | 32,98 | 0,43% | 101.197,00 |
| 09.01.2024 | 33,25 | 33,35 | 32,55 | 32,84 | -1,82% | 150.104,00 |
| 08.01.2024 | 33,06 | 33,45 | 32,75 | 33,45 | 0,42% | 102.813,00 |
| 05.01.2024 | 33,05 | 33,44 | 32,80 | 33,31 | 0,63% | 92.369,00 |
| 04.01.2024 | 33,46 | 33,67 | 33,05 | 33,10 | -0,90% | 93.863,00 |
| 03.01.2024 | 34,03 | 34,20 | 33,35 | 33,40 | -2,11% | 132.622,00 |
| 02.01.2024 | 33,99 | 34,44 | 33,70 | 34,12 | 0,06% | 119.001,00 |
| 29.12.2023 | 33,98 | 34,18 | 33,86 | 34,10 | 0,59% | 66.821,00 |
| 28.12.2023 | 34,01 | 34,20 | 33,84 | 33,90 | 0,18% | 96.679,00 |
| 27.12.2023 | 33,98 | 34,22 | 33,55 | 33,84 | 0,03% | 110.204,00 |
| 22.12.2023 | 33,81 | 34,14 | 33,80 | 33,83 | -0,44% | 102.846,00 |
| 21.12.2023 | 33,94 | 34,12 | 33,70 | 33,98 | 0,24% | 125.439,00 |
| 20.12.2023 | 33,99 | 34,40 | 33,90 | 33,90 | 0,03% | 135.130,00 |
| 19.12.2023 | 34,11 | 34,35 | 33,82 | 33,89 | -0,88% | 124.353,00 |
| 18.12.2023 | 33,80 | 34,36 | 33,80 | 34,19 | 0,56% | 195.424,00 |
| 15.12.2023 | 33,64 | 34,37 | 33,61 | 34,00 | 1,13% | 269.081,00 |
| 14.12.2023 | 32,89 | 33,73 | 32,84 | 33,62 | 3,00% | 259.041,00 |
| 13.12.2023 | 32,61 | 32,87 | 32,31 | 32,64 | 0,25% | 119.553,00 |
| 12.12.2023 | 32,41 | 32,84 | 32,41 | 32,56 | 0,93% | 111.365,00 |
| 11.12.2023 | 32,14 | 32,49 | 32,06 | 32,26 | 0,28% | 148.413,00 |
| 08.12.2023 | 31,86 | 32,29 | 31,84 | 32,17 | 0,94% | 112.109,00 |