96,320$
-1,70%
Echtzeit-Aktienkurs PACCAR
Bid:
Ask:
Aktienkurse zur PACCAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 98,00 | 98,42 | 96,08 | 96,32 | -1,70% | 1.352.039,00 |
| 17.09.2024 | 96,19 | 99,35 | 96,08 | 97,99 | 2,39% | 2.762.356,00 |
| 16.09.2024 | 95,62 | 96,12 | 94,98 | 95,70 | 0,61% | 1.996.409,00 |
| 13.09.2024 | 95,41 | 95,85 | 94,59 | 95,12 | 0,01% | 1.531.532,00 |
| 12.09.2024 | 94,29 | 95,13 | 93,36 | 95,11 | 0,91% | 1.410.696,00 |
| 11.09.2024 | 94,45 | 94,45 | 91,48 | 94,25 | -0,34% | 2.960.083,00 |
| 10.09.2024 | 95,23 | 95,23 | 93,89 | 94,57 | -0,42% | 1.885.911,00 |
| 09.09.2024 | 93,97 | 95,12 | 93,45 | 94,97 | 1,87% | 1.950.301,00 |
| 06.09.2024 | 92,92 | 94,47 | 91,85 | 93,23 | 0,69% | 2.888.791,00 |
| 05.09.2024 | 94,43 | 94,47 | 91,72 | 92,59 | -2,54% | 2.114.302,00 |
| 04.09.2024 | 95,01 | 96,28 | 94,60 | 95,00 | -0,59% | 2.291.587,00 |
| 03.09.2024 | 95,51 | 95,86 | 94,00 | 95,56 | -0,64% | 3.847.203,00 |
| 30.08.2024 | 95,13 | 96,26 | 94,39 | 96,18 | 1,62% | 2.352.432,00 |
| 29.08.2024 | 95,15 | 95,50 | 93,68 | 94,65 | 0,13% | 2.130.968,00 |
| 28.08.2024 | 94,52 | 95,64 | 94,10 | 94,53 | 0,18% | 3.513.068,00 |
| 27.08.2024 | 95,59 | 95,62 | 94,09 | 94,36 | -1,59% | 2.173.175,00 |
| 26.08.2024 | 96,65 | 97,28 | 95,49 | 95,88 | -0,60% | 1.813.672,00 |
| 23.08.2024 | 95,98 | 97,15 | 95,70 | 96,46 | 1,22% | 1.767.188,00 |
| 22.08.2024 | 96,39 | 96,40 | 94,96 | 95,30 | -0,75% | 1.161.206,00 |
| 21.08.2024 | 95,97 | 96,16 | 94,87 | 96,02 | 0,34% | 1.255.214,00 |
| 20.08.2024 | 95,58 | 96,08 | 95,36 | 95,69 | -0,29% | 1.576.572,00 |
| 19.08.2024 | 95,27 | 96,10 | 95,10 | 95,97 | 0,84% | 1.492.146,00 |
| 16.08.2024 | 94,63 | 95,19 | 93,83 | 95,17 | 0,17% | 3.219.072,00 |
| 15.08.2024 | 93,77 | 95,67 | 93,73 | 95,01 | 1,41% | 1.728.668,00 |
| 14.08.2024 | 92,66 | 95,04 | 92,58 | 93,69 | 1,09% | 3.173.980,00 |
| 13.08.2024 | 92,62 | 92,90 | 91,53 | 92,68 | 0,55% | 1.966.326,00 |
| 12.08.2024 | 92,50 | 92,87 | 91,37 | 92,17 | -0,74% | 3.035.356,00 |
| 09.08.2024 | 92,90 | 93,76 | 91,85 | 92,86 | -0,45% | 2.215.513,00 |
| 08.08.2024 | 92,00 | 93,54 | 91,46 | 93,28 | 1,82% | 2.281.096,00 |
| 07.08.2024 | 92,98 | 93,57 | 91,44 | 91,61 | -0,73% | 1.678.631,00 |
| 06.08.2024 | 91,95 | 93,91 | 91,40 | 92,28 | 0,37% | 3.258.936,00 |
| 05.08.2024 | 92,99 | 92,99 | 90,04 | 91,94 | -2,56% | 3.787.910,00 |
| 02.08.2024 | 95,42 | 95,79 | 93,20 | 94,36 | -2,01% | 4.056.896,00 |
| 01.08.2024 | 98,25 | 99,47 | 95,09 | 96,30 | -2,34% | 4.065.216,00 |
| 31.07.2024 | 97,90 | 99,43 | 97,44 | 98,61 | 1,60% | 2.205.960,00 |
| 30.07.2024 | 98,59 | 99,26 | 96,98 | 97,06 | -1,28% | 2.624.431,00 |
| 29.07.2024 | 99,23 | 99,26 | 97,85 | 98,32 | -0,93% | 2.102.177,00 |
| 26.07.2024 | 97,88 | 100,26 | 97,41 | 99,24 | 1,68% | 3.071.952,00 |
| 25.07.2024 | 99,84 | 100,66 | 97,25 | 97,60 | -1,31% | 5.170.532,00 |
| 24.07.2024 | 96,11 | 99,07 | 93,85 | 98,90 | 1,85% | 7.459.182,00 |
| 23.07.2024 | 98,62 | 102,56 | 95,52 | 97,10 | -10,97% | 7.661.860,00 |
| 22.07.2024 | 108,40 | 109,19 | 106,63 | 109,06 | 1,16% | 2.826.919,00 |
| 19.07.2024 | 109,94 | 109,94 | 107,64 | 107,81 | -1,97% | 4.133.245,00 |
| 18.07.2024 | 109,43 | 113,21 | 109,10 | 109,98 | 0,71% | 3.457.809,00 |
| 17.07.2024 | 109,00 | 110,33 | 108,12 | 109,21 | 0,29% | 3.882.776,00 |
| 16.07.2024 | 104,92 | 108,97 | 104,42 | 108,89 | 4,15% | 2.564.157,00 |
| 15.07.2024 | 103,29 | 105,22 | 102,71 | 104,55 | 1,40% | 1.921.402,00 |
| 12.07.2024 | 103,62 | 104,28 | 102,98 | 103,11 | -0,12% | 1.910.113,00 |
| 11.07.2024 | 102,08 | 104,42 | 101,88 | 103,23 | 1,70% | 1.800.121,00 |
| 10.07.2024 | 101,34 | 102,04 | 100,40 | 101,50 | 0,16% | 1.786.693,00 |
| 09.07.2024 | 101,25 | 102,26 | 100,89 | 101,34 | 0,06% | 1.999.652,00 |
| 08.07.2024 | 101,14 | 101,60 | 100,37 | 101,28 | 1,06% | 2.593.790,00 |
| 05.07.2024 | 102,00 | 102,00 | 99,46 | 100,22 | -1,75% | 2.208.996,00 |
| 03.07.2024 | 100,54 | 102,07 | 99,91 | 102,00 | 1,08% | 1.860.059,00 |
| 02.07.2024 | 101,12 | 102,02 | 100,52 | 100,91 | -0,91% | 2.706.201,00 |
| 01.07.2024 | 103,81 | 104,58 | 101,14 | 101,84 | -1,06% | 2.150.297,00 |
| 28.06.2024 | 104,49 | 105,10 | 101,78 | 102,93 | -1,00% | 5.696.280,00 |
| 27.06.2024 | 104,00 | 104,32 | 103,19 | 103,97 | -0,31% | 2.298.572,00 |
| 26.06.2024 | 106,19 | 106,19 | 103,72 | 104,29 | -2,07% | 2.463.979,00 |
| 25.06.2024 | 106,69 | 106,87 | 105,39 | 106,49 | -0,37% | 1.449.466,00 |
| 24.06.2024 | 106,77 | 108,67 | 106,15 | 106,89 | 0,88% | 4.105.425,00 |
| 21.06.2024 | 107,23 | 107,49 | 105,85 | 105,96 | -1,18% | 4.809.593,00 |
| 20.06.2024 | 107,60 | 108,14 | 107,01 | 107,23 | -0,44% | 2.040.528,00 |
| 18.06.2024 | 107,97 | 108,55 | 107,02 | 107,70 | -0,05% | 1.725.729,00 |
| 17.06.2024 | 106,70 | 108,12 | 106,18 | 107,75 | 0,97% | 1.661.723,00 |
| 14.06.2024 | 106,18 | 106,77 | 104,91 | 106,72 | -0,35% | 2.068.110,00 |
| 13.06.2024 | 106,35 | 107,15 | 104,93 | 107,10 | 0,37% | 2.277.658,00 |
| 12.06.2024 | 106,94 | 107,00 | 105,25 | 106,70 | 0,66% | 2.142.673,00 |
| 11.06.2024 | 107,36 | 107,36 | 105,39 | 106,00 | -1,34% | 2.633.906,00 |
| 10.06.2024 | 107,00 | 107,79 | 106,75 | 107,44 | -0,21% | 1.618.743,00 |
| 07.06.2024 | 108,57 | 108,91 | 107,61 | 107,67 | -1,31% | 2.143.726,00 |
| 06.06.2024 | 110,17 | 110,27 | 108,66 | 109,10 | -0,83% | 2.655.728,00 |
| 05.06.2024 | 107,31 | 110,04 | 106,08 | 110,01 | 3,84% | 3.626.997,00 |
| 04.06.2024 | 105,47 | 106,66 | 105,11 | 105,94 | 0,42% | 2.452.658,00 |
| 03.06.2024 | 107,62 | 107,75 | 104,45 | 105,50 | -1,86% | 2.245.992,00 |
| 31.05.2024 | 105,90 | 107,60 | 104,63 | 107,50 | 1,65% | 3.232.243,00 |
| 30.05.2024 | 105,30 | 106,57 | 105,25 | 105,75 | 0,48% | 1.933.757,00 |
| 29.05.2024 | 106,99 | 107,22 | 104,95 | 105,25 | -2,50% | 1.802.770,00 |
| 28.05.2024 | 109,14 | 109,42 | 107,31 | 107,95 | -1,35% | 2.516.541,00 |
| 24.05.2024 | 109,72 | 110,60 | 109,19 | 109,43 | 0,51% | 2.458.753,00 |
| 23.05.2024 | 108,93 | 109,25 | 107,67 | 108,87 | 0,50% | 2.311.329,00 |
| 22.05.2024 | 105,65 | 108,39 | 105,34 | 108,33 | 2,59% | 3.209.493,00 |
| 21.05.2024 | 105,37 | 105,80 | 104,79 | 105,60 | 0,17% | 1.894.103,00 |
| 20.05.2024 | 106,62 | 106,65 | 105,33 | 105,42 | -0,55% | 1.785.805,00 |
| 17.05.2024 | 106,12 | 106,52 | 105,25 | 106,00 | 0,07% | 1.727.072,00 |
| 16.05.2024 | 107,61 | 107,93 | 105,87 | 105,93 | -1,99% | 1.774.485,00 |
| 15.05.2024 | 108,55 | 109,25 | 107,92 | 108,08 | -0,04% | 2.138.207,00 |
| 14.05.2024 | 107,00 | 108,24 | 106,50 | 108,12 | 1,19% | 2.146.000,00 |
| 13.05.2024 | 109,78 | 109,83 | 106,24 | 106,85 | -2,13% | 2.503.740,00 |
| 10.05.2024 | 109,04 | 109,66 | 108,72 | 109,18 | 0,21% | 1.810.066,00 |
| 09.05.2024 | 107,19 | 109,06 | 107,06 | 108,95 | 1,77% | 1.552.947,00 |
| 08.05.2024 | 106,30 | 107,59 | 105,57 | 107,05 | 0,46% | 2.412.353,00 |
| 07.05.2024 | 105,11 | 107,11 | 105,04 | 106,56 | 1,32% | 1.664.431,00 |
| 06.05.2024 | 105,23 | 105,88 | 104,86 | 105,17 | 0,36% | 2.264.868,00 |
| 03.05.2024 | 107,11 | 107,29 | 104,44 | 104,79 | -1,58% | 3.860.214,00 |
| 02.05.2024 | 106,40 | 106,76 | 104,58 | 106,47 | 0,16% | 2.508.012,00 |
| 01.05.2024 | 106,11 | 107,98 | 105,45 | 106,30 | 0,18% | 3.409.261,00 |
| 30.04.2024 | 108,00 | 108,65 | 104,23 | 106,11 | -6,63% | 6.349.475,00 |
| 29.04.2024 | 112,76 | 114,17 | 112,33 | 113,64 | 1,50% | 3.726.698,00 |
| 26.04.2024 | 111,94 | 112,83 | 111,22 | 111,96 | -0,59% | 2.624.195,00 |