44,195€
1,42%
Echtzeit-Aktienkurs DAIMLER TRUCK HLDG NA ON
Bid:
Ask:
Aktienkurse zur DAIMLER TRUCK HLDG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 43,81 | 44,39 | 43,77 | 44,20 | 1,42% | 14.970,00 |
| 10.09.2026 | 44,12 | 44,25 | 43,49 | 43,58 | -1,29% | 5.216,00 |
| 09.09.2026 | 44,68 | 44,79 | 43,96 | 44,15 | -1,33% | 8.611,00 |
| 08.09.2026 | 45,31 | 45,73 | 44,66 | 44,74 | -1,45% | 20.175,00 |
| 07.09.2026 | 45,46 | 45,85 | 45,23 | 45,40 | -0,07% | 7.599,00 |
| 04.09.2026 | 45,35 | 45,83 | 44,86 | 45,43 | -0,32% | 6.325,00 |
| 03.09.2026 | 45,16 | 45,68 | 44,15 | 45,58 | 0,86% | 14.893,00 |
| 02.09.2026 | 46,21 | 46,42 | 45,08 | 45,19 | -1,98% | 8.705,00 |
| 01.09.2026 | 46,79 | 47,13 | 46,09 | 46,10 | -1,30% | 4.571,00 |
| 31.08.2026 | 46,49 | 47,17 | 46,47 | 46,71 | 0,16% | 9.882,00 |
| 28.08.2026 | 46,96 | 47,48 | 46,57 | 46,63 | -0,70% | 10.950,00 |
| 27.08.2026 | 47,15 | 47,22 | 46,74 | 46,96 | -0,25% | 5.839,00 |
| 26.08.2026 | 47,12 | 47,46 | 46,49 | 47,08 | -0,31% | 7.886,00 |
| 25.08.2026 | 46,45 | 47,42 | 45,95 | 47,23 | 1,78% | 13.441,00 |
| 24.08.2026 | 45,36 | 46,71 | 45,29 | 46,40 | 2,18% | 15.807,00 |
| 21.08.2026 | 45,29 | 45,86 | 45,26 | 45,41 | 0,26% | 4.087,00 |
| 20.08.2026 | 45,31 | 45,57 | 45,22 | 45,29 | 0,22% | 1.696,00 |
| 19.08.2026 | 44,91 | 45,71 | 44,91 | 45,19 | 4,17% | 18.055,00 |
| 05.05.2026 | 42,26 | 43,56 | 41,86 | 43,38 | 2,76% | 12.848,00 |
| 04.05.2026 | 42,59 | 43,28 | 42,01 | 42,22 | -2,26% | 18.505,00 |
| 30.04.2026 | 41,65 | 43,24 | 41,42 | 43,19 | 3,19% | 13.137,00 |
| 29.04.2026 | 42,76 | 43,02 | 41,71 | 41,86 | -1,75% | 11.536,00 |
| 28.04.2026 | 43,19 | 43,53 | 42,53 | 42,60 | -1,35% | 7.941,00 |
| 27.04.2026 | 44,03 | 44,10 | 43,14 | 43,19 | -2,23% | 4.536,00 |
| 24.04.2026 | 43,71 | 44,45 | 43,08 | 44,17 | 1,62% | 8.596,00 |
| 23.04.2026 | 43,26 | 43,99 | 43,13 | 43,47 | -0,65% | 7.637,00 |
| 22.04.2026 | 43,19 | 43,77 | 43,02 | 43,75 | 2,20% | 15.241,00 |
| 21.04.2026 | 43,69 | 43,86 | 42,75 | 42,81 | -1,57% | 6.115,00 |
| 20.04.2026 | 43,12 | 43,50 | 42,96 | 43,50 | 0,00% | 10.441,00 |
| 17.04.2026 | 42,37 | 44,17 | 42,37 | 43,50 | 2,56% | 11.779,00 |
| 16.04.2026 | 42,84 | 42,86 | 42,00 | 42,41 | -1,40% | 15.573,00 |
| 15.04.2026 | 43,17 | 43,59 | 42,52 | 43,01 | -0,51% | 7.952,00 |
| 14.04.2026 | 44,29 | 44,68 | 43,18 | 43,23 | -2,55% | 7.976,00 |
| 13.04.2026 | 43,56 | 44,37 | 43,54 | 44,36 | 0,21% | 10.991,00 |
| 10.04.2026 | 44,66 | 44,94 | 43,46 | 44,27 | -0,18% | 13.858,00 |
| 09.04.2026 | 44,55 | 44,66 | 43,66 | 44,35 | -0,74% | 11.504,00 |
| 08.04.2026 | 43,42 | 44,95 | 43,31 | 44,68 | 5,74% | 32.879,00 |
| 07.04.2026 | 42,54 | 43,25 | 41,60 | 42,25 | -0,47% | 121.414,00 |
| 02.04.2026 | 41,58 | 42,58 | 41,44 | 42,45 | 0,12% | 10.974,00 |
| 01.04.2026 | 42,10 | 42,68 | 41,74 | 42,40 | 1,15% | 22.162,00 |
| 31.03.2026 | 41,09 | 41,97 | 40,67 | 41,92 | 2,67% | 21.611,00 |
| 30.03.2026 | 40,50 | 41,12 | 40,39 | 40,83 | 0,89% | 5.073,00 |
| 27.03.2026 | 41,22 | 41,27 | 40,45 | 40,47 | -1,60% | 2.681,00 |
| 26.03.2026 | 41,09 | 41,57 | 40,89 | 41,13 | -0,47% | 14.781,00 |
| 25.03.2026 | 41,38 | 41,71 | 41,05 | 41,33 | 0,01% | 8.077,00 |
| 24.03.2026 | 40,91 | 41,46 | 40,56 | 41,32 | 0,12% | 12.077,00 |
| 23.03.2026 | 38,61 | 41,44 | 38,42 | 41,27 | 5,08% | 19.576,00 |
| 20.03.2026 | 40,73 | 41,12 | 39,18 | 39,28 | -3,98% | 10.529,00 |
| 19.03.2026 | 41,21 | 41,23 | 40,15 | 40,91 | -0,62% | 7.437,00 |
| 18.03.2026 | 42,10 | 42,46 | 41,00 | 41,16 | -1,42% | 13.216,00 |
| 17.03.2026 | 42,18 | 42,39 | 41,65 | 41,76 | -1,51% | 12.399,00 |
| 16.03.2026 | 42,70 | 42,96 | 41,89 | 42,40 | -0,60% | 11.458,00 |
| 13.03.2026 | 43,63 | 43,87 | 42,34 | 42,65 | -2,11% | 11.581,00 |
| 12.03.2026 | 40,01 | 44,06 | 39,95 | 43,57 | 3,71% | 57.709,00 |
| 11.03.2026 | 41,38 | 42,39 | 41,17 | 42,01 | 1,16% | 14.429,00 |
| 10.03.2026 | 40,38 | 41,75 | 40,38 | 41,53 | 3,01% | 13.274,00 |
| 09.03.2026 | 39,48 | 40,71 | 38,87 | 40,32 | -0,19% | 23.648,00 |
| 06.03.2026 | 41,35 | 41,62 | 40,07 | 40,39 | -1,87% | 6.735,00 |
| 05.03.2026 | 41,76 | 42,44 | 41,05 | 41,16 | -2,29% | 11.857,00 |
| 04.03.2026 | 40,12 | 42,28 | 39,95 | 42,13 | 4,98% | 25.497,00 |
| 03.03.2026 | 41,52 | 41,88 | 39,74 | 40,13 | -4,00% | 41.955,00 |
| 02.03.2026 | 41,48 | 42,17 | 41,16 | 41,80 | -2,09% | 23.399,00 |
| 27.02.2026 | 42,46 | 43,02 | 42,28 | 42,69 | 0,08% | 12.123,00 |
| 26.02.2026 | 42,15 | 42,93 | 42,02 | 42,65 | 1,20% | 31.491,00 |
| 25.02.2026 | 42,57 | 42,62 | 41,89 | 42,15 | -1,00% | 6.875,00 |
| 24.02.2026 | 42,14 | 42,72 | 41,94 | 42,57 | 1,06% | 12.692,00 |
| 23.02.2026 | 42,23 | 42,61 | 41,77 | 42,13 | -1,25% | 29.795,00 |
| 20.02.2026 | 42,13 | 42,91 | 41,64 | 42,66 | 1,54% | 17.035,00 |
| 19.02.2026 | 42,19 | 42,36 | 41,61 | 42,02 | -0,04% | 11.809,00 |
| 18.02.2026 | 41,87 | 42,53 | 41,78 | 42,03 | 0,31% | 14.859,00 |
| 17.02.2026 | 42,65 | 42,83 | 41,32 | 41,90 | -2,31% | 24.207,00 |
| 16.02.2026 | 42,99 | 43,26 | 42,69 | 42,89 | -0,20% | 5.059,00 |
| 13.02.2026 | 42,99 | 43,23 | 42,38 | 42,98 | -0,19% | 11.650,00 |
| 12.02.2026 | 43,93 | 43,97 | 42,58 | 43,06 | -1,85% | 9.560,00 |
| 11.02.2026 | 43,05 | 44,04 | 42,89 | 43,87 | 2,29% | 10.869,00 |
| 10.02.2026 | 43,20 | 43,28 | 42,57 | 42,89 | -0,95% | 6.917,00 |
| 09.02.2026 | 43,62 | 43,81 | 42,99 | 43,30 | -0,92% | 8.217,00 |
| 06.02.2026 | 44,13 | 44,13 | 43,46 | 43,70 | -1,04% | 5.614,00 |
| 05.02.2026 | 44,26 | 44,40 | 43,48 | 44,16 | -0,28% | 21.114,00 |
| 04.02.2026 | 43,69 | 44,77 | 43,68 | 44,28 | 1,62% | 19.012,00 |
| 03.02.2026 | 41,53 | 43,88 | 41,50 | 43,58 | 5,34% | 37.468,00 |
| 02.02.2026 | 40,52 | 41,62 | 40,48 | 41,37 | 1,38% | 6.036,00 |
| 30.01.2026 | 40,77 | 40,99 | 40,45 | 40,80 | 0,11% | 7.424,00 |
| 29.01.2026 | 41,76 | 42,19 | 40,42 | 40,76 | -2,16% | 25.948,00 |
| 28.01.2026 | 40,66 | 41,97 | 40,37 | 41,66 | 2,88% | 31.729,00 |
| 27.01.2026 | 40,77 | 41,00 | 40,45 | 40,49 | -0,53% | 15.477,00 |
| 26.01.2026 | 41,13 | 41,16 | 40,60 | 40,71 | -1,80% | 16.435,00 |
| 23.01.2026 | 41,83 | 41,84 | 41,03 | 41,45 | -0,73% | 15.284,00 |
| 22.01.2026 | 42,00 | 42,42 | 41,41 | 41,76 | -0,16% | 27.143,00 |
| 21.01.2026 | 39,83 | 41,98 | 39,72 | 41,82 | 5,18% | 37.718,00 |
| 20.01.2026 | 39,82 | 40,33 | 39,33 | 39,76 | -0,46% | 21.587,00 |
| 19.01.2026 | 39,41 | 40,50 | 39,11 | 39,95 | -3,55% | 31.031,00 |
| 16.01.2026 | 41,80 | 41,80 | 40,71 | 41,42 | -0,64% | 21.584,00 |
| 15.01.2026 | 40,97 | 41,78 | 40,56 | 41,68 | 1,82% | 38.561,00 |
| 14.01.2026 | 40,23 | 41,39 | 40,10 | 40,94 | 1,89% | 30.347,00 |
| 13.01.2026 | 40,17 | 40,50 | 39,34 | 40,18 | 0,05% | 27.204,00 |
| 12.01.2026 | 39,85 | 40,31 | 39,68 | 40,16 | 0,49% | 17.044,00 |
| 09.01.2026 | 39,63 | 40,31 | 39,31 | 39,96 | 0,62% | 21.751,00 |
| 08.01.2026 | 39,55 | 40,39 | 39,14 | 39,72 | -0,11% | 17.962,00 |
| 07.01.2026 | 40,25 | 40,70 | 39,71 | 39,76 | -0,92% | 25.618,00 |