20,800€
1,46%
Echtzeit-Aktienkurs Daimler Truck Holding AG (ADRs)
Bid:
Ask:
Aktienkurse zur Daimler Truck Holding AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 20,50 | 21,20 | 20,50 | 20,80 | 1,46% | 3.350,00 |
| 04.11.2026 | 19,95 | 20,60 | 19,80 | 20,50 | 1,49% | 75,00 |
| 03.11.2026 | 20,10 | 20,60 | 19,95 | 20,20 | 0,00% | 100,00 |
| 02.11.2026 | 20,30 | 20,40 | 19,90 | 20,20 | 0,00% | 2.400,00 |
| 30.10.2026 | 20,30 | 20,40 | 20,00 | 20,20 | 0,00% | - |
| 29.10.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -0,98% | 382,00 |
| 28.10.2026 | 20,10 | 20,60 | 19,95 | 20,40 | 0,99% | - |
| 27.10.2026 | 20,50 | 20,50 | 20,00 | 20,20 | -1,46% | - |
| 26.10.2026 | 20,20 | 20,50 | 20,15 | 20,50 | 2,50% | - |
| 23.10.2026 | 20,10 | 20,25 | 19,75 | 20,00 | -1,48% | - |
| 22.10.2026 | 20,50 | 20,50 | 20,00 | 20,30 | -0,98% | 44,00 |
| 21.10.2026 | 20,50 | 20,70 | 20,20 | 20,50 | 0,99% | 512,00 |
| 20.10.2026 | 20,30 | 20,60 | 19,95 | 20,30 | 0,00% | - |
| 19.10.2026 | 20,70 | 20,80 | 20,25 | 20,30 | -1,93% | - |
| 16.10.2026 | 20,60 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 15.10.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | - |
| 14.10.2026 | 20,30 | 20,60 | 20,10 | 20,40 | 0,99% | 13,00 |
| 13.10.2026 | 20,50 | 20,70 | 20,15 | 20,20 | -0,98% | - |
| 12.10.2026 | 20,90 | 20,90 | 20,25 | 20,40 | -1,92% | - |
| 09.10.2026 | 20,50 | 20,80 | 20,40 | 20,80 | 0,97% | 826,00 |
| 08.10.2026 | 20,50 | 20,60 | 20,15 | 20,60 | 1,48% | - |
| 07.10.2026 | 20,30 | 20,60 | 20,10 | 20,30 | -0,49% | 2.612,00 |
| 06.10.2026 | 20,90 | 20,90 | 20,20 | 20,40 | -0,97% | 13,00 |
| 05.10.2026 | 20,30 | 20,80 | 20,15 | 20,60 | 1,48% | - |
| 02.10.2026 | 20,90 | 20,90 | 20,00 | 20,30 | -2,87% | 385,00 |
| 01.10.2026 | 20,90 | 21,30 | 20,60 | 20,90 | 0,00% | 528,00 |
| 30.09.2026 | 21,10 | 21,40 | 20,80 | 20,90 | -1,42% | - |
| 29.09.2026 | 21,40 | 21,50 | 20,90 | 21,20 | -2,30% | - |
| 28.09.2026 | 21,40 | 21,80 | 21,20 | 21,70 | 2,36% | - |
| 25.09.2026 | 20,90 | 21,40 | 20,80 | 21,20 | 0,47% | - |
| 24.09.2026 | 21,30 | 21,40 | 21,00 | 21,10 | -0,47% | 752,00 |
| 23.09.2026 | 21,70 | 21,90 | 21,10 | 21,20 | -2,75% | - |
| 22.09.2026 | 21,80 | 21,90 | 21,50 | 21,80 | 1,40% | 437,00 |
| 21.09.2026 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | 13,00 |
| 18.09.2026 | 22,10 | 22,20 | 21,60 | 21,70 | -1,36% | 250,00 |
| 17.09.2026 | 22,00 | 22,30 | 21,90 | 22,00 | 0,92% | 16.260,00 |
| 16.09.2026 | 21,70 | 22,20 | 21,50 | 21,80 | 0,46% | 2.200,00 |
| 15.09.2026 | 22,10 | 22,10 | 21,40 | 21,70 | -1,36% | - |
| 14.09.2026 | 22,00 | 22,30 | 21,70 | 22,00 | 0,00% | 13,00 |
| 11.09.2026 | 21,80 | 22,20 | 21,80 | 22,00 | 1,38% | - |
| 10.09.2026 | 22,00 | 22,20 | 21,70 | 21,70 | -1,36% | 7.130,00 |
| 09.09.2026 | 22,30 | 22,40 | 21,90 | 22,00 | -1,35% | - |
| 08.09.2026 | 22,70 | 22,90 | 22,30 | 22,30 | -2,19% | - |
| 07.09.2026 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | 12,00 |
| 04.09.2026 | 22,70 | 23,00 | 22,40 | 22,80 | 0,44% | - |
| 03.09.2026 | 22,50 | 22,80 | 22,00 | 22,70 | 0,89% | - |
| 02.09.2026 | 23,10 | 23,30 | 22,50 | 22,50 | -2,60% | - |
| 01.09.2026 | 23,30 | 23,60 | 23,00 | 23,10 | -0,86% | 9.003,00 |
| 31.08.2026 | 23,30 | 23,60 | 23,20 | 23,30 | -0,43% | - |
| 28.08.2026 | 23,40 | 23,80 | 23,20 | 23,40 | 0,00% | - |
| 27.08.2026 | 23,40 | 23,70 | 23,40 | 23,40 | -0,85% | 308,00 |
| 26.08.2026 | 23,50 | 23,80 | 23,20 | 23,60 | -0,42% | - |
| 25.08.2026 | 23,10 | 23,80 | 22,90 | 23,70 | 1,72% | 3.200,00 |
| 24.08.2026 | 22,70 | 23,30 | 22,60 | 23,30 | 2,19% | - |
| 21.08.2026 | 22,60 | 23,00 | 22,60 | 22,80 | 0,44% | 85,00 |
| 20.08.2026 | 22,60 | 22,80 | 22,60 | 22,70 | 0,89% | - |
| 19.08.2026 | 22,50 | 22,90 | 22,40 | 22,50 | 4,17% | - |
| 05.05.2026 | 21,00 | 21,90 | 20,90 | 21,60 | 1,89% | - |
| 04.05.2026 | 21,20 | 21,70 | 20,90 | 21,20 | -1,40% | 5.110,00 |
| 30.04.2026 | 20,90 | 21,60 | 20,70 | 21,50 | 2,38% | 9.000,00 |
| 29.04.2026 | 21,40 | 21,60 | 20,80 | 21,00 | -1,87% | 228,00 |
| 28.04.2026 | 21,70 | 21,80 | 21,20 | 21,40 | -0,47% | - |
| 27.04.2026 | 21,80 | 22,10 | 21,50 | 21,50 | -2,27% | - |
| 24.04.2026 | 21,90 | 22,30 | 21,50 | 22,00 | 0,92% | 112,00 |
| 23.04.2026 | 21,80 | 22,00 | 21,50 | 21,80 | 0,00% | - |
| 22.04.2026 | 21,50 | 22,00 | 21,50 | 21,80 | 1,40% | 1.175,00 |
| 21.04.2026 | 21,90 | 22,00 | 21,40 | 21,50 | -1,38% | - |
| 20.04.2026 | 21,60 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 17.04.2026 | 20,80 | 22,20 | 20,80 | 21,80 | 2,35% | - |
| 16.04.2026 | 21,50 | 21,50 | 20,90 | 21,30 | -1,39% | - |
| 15.04.2026 | 21,50 | 21,80 | 21,20 | 21,60 | -0,46% | 1.500,00 |
| 14.04.2026 | 22,10 | 22,40 | 21,60 | 21,70 | -1,36% | - |
| 13.04.2026 | 21,80 | 22,20 | 21,70 | 22,00 | -0,90% | - |
| 10.04.2026 | 22,40 | 22,60 | 21,70 | 22,20 | 0,45% | 28.971,00 |
| 09.04.2026 | 22,20 | 22,40 | 21,80 | 22,10 | -1,34% | 21.978,00 |
| 08.04.2026 | 21,60 | 22,60 | 21,60 | 22,40 | 5,66% | - |
| 07.04.2026 | 21,20 | 21,70 | 20,80 | 21,20 | -0,47% | 2.772,00 |
| 02.04.2026 | 20,90 | 21,40 | 20,70 | 21,30 | 0,00% | - |
| 01.04.2026 | 21,10 | 21,40 | 20,80 | 21,30 | 1,91% | - |
| 31.03.2026 | 20,50 | 21,10 | 20,30 | 20,90 | 1,95% | 2.600,00 |
| 30.03.2026 | 20,20 | 20,70 | 20,15 | 20,50 | 1,49% | - |
| 27.03.2026 | 20,40 | 20,60 | 20,15 | 20,20 | -1,46% | - |
| 26.03.2026 | 20,40 | 20,80 | 20,40 | 20,50 | -0,49% | 29,00 |
| 25.03.2026 | 20,80 | 20,90 | 20,50 | 20,60 | 0,00% | - |
| 24.03.2026 | 20,40 | 20,80 | 20,20 | 20,60 | -0,48% | - |
| 23.03.2026 | 19,35 | 21,00 | 19,20 | 20,70 | 5,61% | 7.020,00 |
| 20.03.2026 | 20,50 | 20,60 | 19,60 | 19,60 | -3,92% | - |
| 19.03.2026 | 20,50 | 20,70 | 20,00 | 20,40 | -0,49% | 3.780,00 |
| 18.03.2026 | 21,10 | 21,30 | 20,50 | 20,50 | -1,44% | 48,00 |
| 17.03.2026 | 20,80 | 21,40 | 20,80 | 20,80 | -1,42% | 177,00 |
| 16.03.2026 | 21,40 | 21,50 | 20,90 | 21,10 | -1,40% | - |
| 13.03.2026 | 21,80 | 22,00 | 21,10 | 21,40 | -1,38% | 12.714,00 |
| 12.03.2026 | 20,00 | 22,20 | 20,00 | 21,70 | 2,84% | 502,00 |
| 11.03.2026 | 20,70 | 21,20 | 20,50 | 21,10 | 1,93% | 716,00 |
| 10.03.2026 | 20,30 | 21,00 | 20,20 | 20,70 | 2,48% | - |
| 09.03.2026 | 19,70 | 20,60 | 19,45 | 20,20 | 0,25% | 286,00 |
| 06.03.2026 | 20,60 | 20,90 | 19,95 | 20,15 | -1,71% | - |
| 05.03.2026 | 21,00 | 21,30 | 20,40 | 20,50 | -2,38% | - |
| 04.03.2026 | 20,10 | 21,20 | 19,95 | 21,00 | 5,00% | 8.325,00 |
| 03.03.2026 | 20,80 | 21,00 | 19,80 | 20,00 | -3,85% | - |