19,950€
5,00%
Echtzeit-Aktienkurs Daimler Truck Holding AG (ADRs)
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 19,90 | 19,95 | 19,75 | 19,90 | 0,00% | - |
| 16.05.2025 | 20,10 | 20,40 | 19,70 | 19,90 | -1,00% | - |
| 15.05.2025 | 20,30 | 20,60 | 20,05 | 20,10 | -1,71% | - |
| 14.05.2025 | 19,35 | 20,50 | 19,25 | 20,45 | 4,34% | - |
| 13.05.2025 | 19,65 | 19,90 | 19,30 | 19,60 | 0,26% | 396,00 |
| 12.05.2025 | 18,90 | 19,90 | 18,90 | 19,55 | 5,68% | - |
| 09.05.2025 | 18,25 | 18,60 | 18,25 | 18,50 | 2,21% | - |
| 08.05.2025 | 17,40 | 18,20 | 17,40 | 18,10 | 1,97% | - |
| 07.05.2025 | 17,85 | 18,00 | 17,60 | 17,75 | 0,28% | - |
| 06.05.2025 | 17,85 | 18,00 | 17,25 | 17,70 | -1,12% | 15,00 |
| 05.05.2025 | 17,80 | 17,95 | 17,50 | 17,90 | 0,56% | - |
| 02.05.2025 | 17,85 | 18,10 | 17,60 | 17,80 | 0,85% | - |
| 30.04.2025 | 17,60 | 17,70 | 17,30 | 17,65 | 0,28% | - |
| 29.04.2025 | 17,80 | 18,10 | 17,50 | 17,60 | -0,85% | - |
| 28.04.2025 | 17,20 | 17,90 | 17,20 | 17,75 | 0,85% | - |
| 25.04.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 2,33% | - |
| 24.04.2025 | 16,95 | 17,20 | 16,40 | 17,20 | 1,78% | - |
| 23.04.2025 | 17,15 | 17,30 | 16,80 | 16,90 | -0,59% | - |
| 22.04.2025 | 16,75 | 17,10 | 16,40 | 17,00 | 1,49% | - |
| 17.04.2025 | 16,95 | 17,30 | 16,55 | 16,75 | -0,30% | - |
| 16.04.2025 | 16,95 | 17,05 | 16,60 | 16,80 | -1,18% | - |
| 15.04.2025 | 17,15 | 17,40 | 16,85 | 17,00 | 1,49% | - |
| 14.04.2025 | 16,65 | 16,90 | 16,50 | 16,75 | 1,21% | - |
| 11.04.2025 | 16,70 | 16,85 | 15,95 | 16,55 | 0,61% | - |
| 10.04.2025 | 17,75 | 18,20 | 16,30 | 16,45 | -6,27% | - |
| 09.04.2025 | 15,75 | 17,60 | 15,50 | 17,55 | 12,14% | - |
| 08.04.2025 | 16,90 | 17,30 | 15,45 | 15,65 | -5,72% | - |
| 07.04.2025 | 15,85 | 17,30 | 15,00 | 16,60 | 0,91% | - |
| 04.04.2025 | 17,35 | 17,35 | 15,85 | 16,45 | -4,91% | 200,00 |
| 03.04.2025 | 17,95 | 19,00 | 17,10 | 17,30 | -6,74% | - |
| 02.04.2025 | 18,45 | 18,65 | 18,15 | 18,55 | 0,54% | - |
| 01.04.2025 | 18,45 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 31.03.2025 | 18,75 | 18,75 | 18,10 | 18,55 | -9,29% | - |
| 28.03.2025 | 18,75 | 20,55 | 18,70 | 20,45 | 8,20% | 2.700,00 |
| 27.03.2025 | 18,55 | 19,25 | 18,40 | 18,90 | -1,82% | - |
| 26.03.2025 | 18,70 | 19,35 | 18,70 | 19,25 | 0,26% | 300,00 |
| 25.03.2025 | 18,95 | 19,35 | 18,75 | 19,20 | -1,03% | - |
| 24.03.2025 | 19,40 | 19,45 | 19,10 | 19,40 | 0,78% | - |
| 21.03.2025 | 19,75 | 19,85 | 19,10 | 19,25 | -2,78% | - |
| 20.03.2025 | 20,45 | 20,45 | 19,10 | 19,80 | -2,70% | - |
| 19.03.2025 | 20,50 | 20,70 | 19,95 | 20,35 | -1,21% | - |
| 18.03.2025 | 20,45 | 21,20 | 19,90 | 20,60 | 1,98% | 200,00 |
| 17.03.2025 | 19,95 | 20,40 | 19,85 | 20,20 | 1,51% | - |
| 14.03.2025 | 19,70 | 20,50 | 19,40 | 19,90 | -1,97% | - |
| 13.03.2025 | 20,25 | 20,75 | 17,50 | 20,30 | 0,00% | - |
| 12.03.2025 | 20,50 | 20,70 | 20,10 | 20,30 | -0,49% | - |
| 11.03.2025 | 21,60 | 21,60 | 20,25 | 20,40 | -5,12% | - |
| 10.03.2025 | 22,10 | 22,40 | 21,10 | 21,50 | -2,71% | - |
| 07.03.2025 | 22,30 | 22,60 | 21,70 | 22,10 | -0,45% | - |
| 06.03.2025 | 21,40 | 22,50 | 21,40 | 22,20 | 4,23% | - |
| 05.03.2025 | 20,50 | 21,40 | 20,20 | 21,30 | 5,97% | - |
| 04.03.2025 | 21,30 | 21,30 | 19,55 | 20,10 | -5,63% | 200,00 |
| 03.03.2025 | 21,20 | 22,20 | 21,00 | 21,30 | 1,43% | 300,00 |
| 28.02.2025 | 20,50 | 21,00 | 20,25 | 21,00 | 1,94% | - |
| 27.02.2025 | 21,00 | 21,40 | 20,00 | 20,60 | -1,90% | - |
| 26.02.2025 | 21,30 | 21,80 | 20,90 | 21,00 | -0,94% | - |
| 25.02.2025 | 20,80 | 21,20 | 20,40 | 21,20 | 1,44% | 900,00 |
| 24.02.2025 | 20,70 | 21,30 | 20,70 | 20,90 | 1,46% | - |
| 21.02.2025 | 20,80 | 21,20 | 20,60 | 20,60 | -1,44% | - |
| 20.02.2025 | 21,00 | 21,30 | 20,40 | 20,90 | -0,48% | - |
| 19.02.2025 | 21,60 | 22,20 | 20,60 | 21,00 | -3,67% | - |
| 18.02.2025 | 21,60 | 21,90 | 21,00 | 21,80 | 0,93% | - |
| 17.02.2025 | 20,60 | 22,00 | 20,60 | 21,60 | 1,41% | - |
| 14.02.2025 | 21,00 | 21,40 | 20,80 | 21,30 | 1,43% | - |
| 13.02.2025 | 20,50 | 21,30 | 20,50 | 21,00 | 1,94% | - |
| 12.02.2025 | 20,20 | 20,90 | 20,20 | 20,60 | -0,96% | - |
| 11.02.2025 | 20,50 | 21,20 | 20,50 | 20,80 | 0,97% | - |
| 10.02.2025 | 20,50 | 21,20 | 20,00 | 20,60 | 0,00% | - |
| 07.02.2025 | 20,45 | 20,90 | 20,45 | 20,60 | 0,00% | - |
| 06.02.2025 | 20,25 | 20,60 | 20,10 | 20,60 | 2,23% | - |
| 05.02.2025 | 20,45 | 20,50 | 19,80 | 20,15 | -1,71% | - |
| 04.02.2025 | 20,00 | 21,40 | 20,00 | 20,50 | -0,49% | - |
| 03.02.2025 | 20,30 | 20,80 | 19,70 | 20,60 | -2,83% | - |
| 31.01.2025 | 21,30 | 22,00 | 21,10 | 21,20 | -0,93% | - |
| 30.01.2025 | 21,20 | 21,60 | 21,00 | 21,40 | 0,94% | - |
| 29.01.2025 | 19,90 | 21,40 | 19,90 | 21,20 | 8,44% | - |
| 28.01.2025 | 20,10 | 20,60 | 19,55 | 19,55 | -2,74% | - |
| 27.01.2025 | 19,70 | 20,40 | 19,70 | 20,10 | 1,26% | - |
| 24.01.2025 | 19,85 | 20,40 | 19,75 | 19,85 | 0,00% | - |
| 23.01.2025 | 19,70 | 20,20 | 19,45 | 19,85 | 0,76% | - |
| 22.01.2025 | 19,85 | 20,60 | 19,70 | 19,70 | -0,76% | - |
| 21.01.2025 | 20,20 | 20,40 | 19,40 | 19,85 | -0,25% | - |
| 20.01.2025 | 19,30 | 20,15 | 19,30 | 19,90 | 2,58% | - |
| 17.01.2025 | 19,50 | 19,50 | 19,00 | 19,40 | 2,37% | - |
| 16.01.2025 | 19,40 | 19,55 | 18,85 | 18,95 | -1,81% | - |
| 15.01.2025 | 19,15 | 19,80 | 19,00 | 19,30 | 1,05% | - |
| 14.01.2025 | 19,05 | 19,40 | 19,00 | 19,10 | 1,33% | 250,00 |
| 13.01.2025 | 19,20 | 19,35 | 18,75 | 18,85 | -1,57% | - |
| 10.01.2025 | 19,45 | 19,55 | 19,05 | 19,15 | -2,79% | - |
| 09.01.2025 | 19,70 | 19,75 | 19,55 | 19,70 | 0,51% | - |
| 08.01.2025 | 19,90 | 20,10 | 19,45 | 19,60 | -1,51% | - |
| 07.01.2025 | 19,00 | 19,90 | 18,85 | 19,90 | 5,01% | - |
| 06.01.2025 | 18,05 | 19,35 | 18,05 | 18,95 | 4,99% | - |
| 03.01.2025 | 18,15 | 18,35 | 17,95 | 18,05 | -0,55% | - |
| 02.01.2025 | 18,40 | 18,60 | 17,75 | 18,15 | -1,36% | - |
| 30.12.2024 | 18,45 | 18,55 | 18,35 | 18,40 | 0,00% | - |
| 27.12.2024 | 18,25 | 18,55 | 18,20 | 18,40 | 0,55% | - |
| 23.12.2024 | 18,45 | 18,55 | 18,15 | 18,30 | -0,54% | - |
| 20.12.2024 | 18,45 | 18,55 | 17,95 | 18,40 | -0,54% | - |
| 19.12.2024 | 18,65 | 18,75 | 18,40 | 18,50 | -0,54% | - |