84,280€
2,10%
Echtzeit-Aktienkurs PACCAR
Bid:
Ask:
Aktienkurse zur PACCAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 82,49 | 84,33 | 82,22 | 84,27 | 2,08% | 296,00 |
| 03.09.2025 | 84,65 | 85,23 | 82,19 | 82,55 | -2,91% | 71,00 |
| 02.09.2025 | 85,43 | 85,66 | 84,12 | 85,03 | -0,56% | 116,00 |
| 01.09.2025 | 85,35 | 85,59 | 85,08 | 85,51 | 0,11% | 48,00 |
| 29.08.2025 | 86,96 | 86,96 | 85,16 | 85,42 | -0,91% | 534,00 |
| 28.08.2025 | 87,29 | 87,51 | 86,04 | 86,20 | -1,16% | 50,00 |
| 27.08.2025 | 86,11 | 87,32 | 85,02 | 87,22 | 1,27% | 33,00 |
| 26.08.2025 | 86,24 | 86,37 | 85,56 | 86,12 | -0,54% | 99,00 |
| 25.08.2025 | 86,01 | 86,82 | 85,08 | 86,59 | 0,01% | 451,00 |
| 22.08.2025 | 84,21 | 87,81 | 83,95 | 86,58 | 3,04% | 19,00 |
| 21.08.2025 | 84,27 | 84,39 | 83,61 | 84,02 | -0,29% | 231,00 |
| 20.08.2025 | 85,27 | 85,74 | 84,23 | 84,27 | -1,33% | 6,00 |
| 19.08.2025 | 84,29 | 86,02 | 83,92 | 85,41 | 1,30% | 32,00 |
| 18.08.2025 | 84,02 | 84,56 | 83,68 | 84,31 | 0,44% | 258,00 |
| 15.08.2025 | 86,11 | 86,15 | 83,73 | 83,94 | -1,94% | 229,00 |
| 14.08.2025 | 85,65 | 86,13 | 84,68 | 85,60 | -0,61% | 664,00 |
| 13.08.2025 | 84,67 | 86,77 | 84,58 | 86,13 | 1,63% | 625,00 |
| 12.08.2025 | 83,69 | 85,35 | 82,99 | 84,75 | 1,22% | 521,00 |
| 11.08.2025 | 83,54 | 84,61 | 83,00 | 83,73 | 0,14% | 239,00 |
| 08.08.2025 | 83,15 | 84,18 | 83,02 | 83,61 | 0,71% | 100,00 |
| 07.08.2025 | 83,43 | 84,35 | 82,78 | 83,02 | -0,59% | 174,00 |
| 06.08.2025 | 85,17 | 85,31 | 83,29 | 83,52 | -1,57% | - |
| 05.08.2025 | 83,54 | 85,26 | 82,81 | 84,85 | 1,92% | 543,00 |
| 04.08.2025 | 83,66 | 84,09 | 82,96 | 83,26 | -0,17% | 12,00 |
| 01.08.2025 | 86,10 | 86,10 | 83,31 | 83,40 | -3,60% | 686,00 |
| 31.07.2025 | 85,18 | 87,44 | 84,92 | 86,51 | -0,17% | 46,00 |
| 30.07.2025 | 86,19 | 87,59 | 85,95 | 86,66 | 0,64% | 655,00 |
| 29.07.2025 | 87,08 | 87,73 | 85,86 | 86,11 | -0,79% | 124,00 |
| 28.07.2025 | 86,89 | 88,34 | 85,51 | 86,80 | 0,32% | 1.587,00 |
| 25.07.2025 | 86,31 | 87,13 | 85,00 | 86,52 | 0,31% | 1.216,00 |
| 24.07.2025 | 85,62 | 86,51 | 84,60 | 86,25 | 0,44% | 276,00 |
| 23.07.2025 | 84,30 | 86,99 | 84,00 | 85,87 | 2,35% | 768,00 |
| 22.07.2025 | 79,50 | 84,31 | 78,87 | 83,90 | 5,71% | 411,00 |
| 21.07.2025 | 80,61 | 80,96 | 79,29 | 79,37 | -1,50% | 136,00 |
| 18.07.2025 | 81,13 | 81,35 | 80,21 | 80,58 | -0,63% | 395,00 |
| 17.07.2025 | 82,06 | 82,87 | 80,45 | 81,09 | -1,07% | 132,00 |
| 16.07.2025 | 81,82 | 82,99 | 80,52 | 81,97 | -0,02% | 202,00 |
| 15.07.2025 | 82,15 | 82,83 | 81,91 | 81,99 | -0,24% | 128,00 |
| 14.07.2025 | 82,82 | 83,30 | 81,85 | 82,19 | -1,18% | 78,00 |
| 11.07.2025 | 84,57 | 84,72 | 82,86 | 83,17 | -2,00% | 1,00 |
| 10.07.2025 | 83,91 | 86,10 | 83,77 | 84,87 | 0,78% | 97,00 |
| 09.07.2025 | 84,18 | 84,92 | 83,55 | 84,21 | 0,01% | 61,00 |
| 08.07.2025 | 82,31 | 84,73 | 82,09 | 84,20 | 2,20% | 2,00 |
| 07.07.2025 | 82,23 | 83,67 | 82,18 | 82,39 | 0,56% | 62,00 |
| 04.07.2025 | 82,17 | 82,26 | 81,75 | 81,93 | -0,82% | 57,00 |
| 03.07.2025 | 84,29 | 84,97 | 82,53 | 82,61 | -1,84% | 77,00 |
| 02.07.2025 | 83,43 | 84,41 | 83,12 | 84,16 | 1,07% | 343,00 |
| 01.07.2025 | 80,61 | 84,39 | 80,26 | 83,27 | 3,11% | 388,00 |
| 30.06.2025 | 81,63 | 81,63 | 80,44 | 80,76 | -0,41% | 102,00 |
| 27.06.2025 | 81,33 | 82,00 | 80,89 | 81,09 | 0,06% | 19,00 |
| 26.06.2025 | 80,68 | 81,13 | 79,79 | 81,05 | 0,35% | 119,00 |
| 25.06.2025 | 80,99 | 81,22 | 80,35 | 80,76 | -0,28% | 1,00 |
| 24.06.2025 | 79,58 | 81,02 | 79,09 | 80,99 | 2,20% | - |
| 23.06.2025 | 78,88 | 79,89 | 78,16 | 79,24 | 0,24% | 104,00 |
| 20.06.2025 | 78,54 | 79,72 | 78,43 | 79,05 | 1,05% | 255,00 |
| 19.06.2025 | 78,96 | 79,00 | 78,23 | 78,23 | -1,02% | - |
| 18.06.2025 | 79,24 | 79,77 | 78,74 | 79,04 | -0,38% | 95,00 |
| 17.06.2025 | 79,97 | 80,60 | 79,19 | 79,34 | -1,08% | - |
| 16.06.2025 | 79,64 | 80,51 | 79,55 | 80,21 | 0,91% | 395,00 |
| 13.06.2025 | 80,14 | 81,29 | 79,42 | 79,49 | -1,64% | 35,00 |
| 12.06.2025 | 81,17 | 81,39 | 79,63 | 80,81 | -1,14% | 103,00 |
| 11.06.2025 | 82,78 | 83,23 | 81,42 | 81,74 | -1,42% | 96,00 |
| 10.06.2025 | 82,59 | 83,12 | 82,00 | 82,92 | 0,26% | 104,00 |
| 09.06.2025 | 81,77 | 83,30 | 81,73 | 82,70 | 0,81% | 81,00 |
| 06.06.2025 | 81,09 | 82,66 | 81,07 | 82,04 | 1,57% | 120,00 |
| 05.06.2025 | 81,12 | 81,59 | 79,86 | 80,77 | -0,49% | 28,00 |
| 04.06.2025 | 82,03 | 82,26 | 81,09 | 81,17 | -1,40% | 129,00 |
| 03.06.2025 | 80,30 | 82,36 | 79,71 | 82,32 | 2,68% | 60,00 |
| 02.06.2025 | 82,19 | 82,19 | 79,94 | 80,17 | -3,01% | 356,00 |
| 30.05.2025 | 83,29 | 83,49 | 82,28 | 82,66 | -0,34% | 126,00 |
| 29.05.2025 | 84,90 | 84,90 | 82,34 | 82,95 | -0,39% | 158,00 |
| 28.05.2025 | 83,85 | 84,50 | 83,24 | 83,27 | -0,65% | 134,00 |
| 27.05.2025 | 82,72 | 83,99 | 82,44 | 83,82 | 1,20% | 7,00 |
| 26.05.2025 | 82,38 | 82,94 | 82,32 | 82,82 | 0,94% | 33,00 |
| 23.05.2025 | 83,37 | 83,69 | 81,57 | 82,05 | -1,92% | 229,00 |
| 22.05.2025 | 83,27 | 84,16 | 82,76 | 83,66 | 0,35% | 387,00 |
| 21.05.2025 | 84,83 | 85,06 | 83,13 | 83,37 | -2,50% | 91,00 |
| 20.05.2025 | 86,06 | 86,53 | 85,29 | 85,51 | -0,88% | 170,00 |
| 19.05.2025 | 85,86 | 86,61 | 84,83 | 86,27 | -0,51% | 105,00 |
| 16.05.2025 | 85,53 | 86,90 | 85,29 | 86,71 | 1,13% | 18,00 |
| 15.05.2025 | 84,09 | 86,49 | 83,82 | 85,74 | 1,16% | 19,00 |
| 14.05.2025 | 85,86 | 85,88 | 84,07 | 84,76 | -1,56% | 36,00 |
| 13.05.2025 | 85,96 | 86,41 | 85,44 | 86,11 | -0,14% | 206,00 |
| 12.05.2025 | 81,00 | 86,67 | 81,00 | 86,23 | 7,15% | 2.213,00 |
| 09.05.2025 | 81,55 | 81,64 | 80,44 | 80,47 | -1,30% | 182,00 |
| 08.05.2025 | 78,96 | 82,46 | 78,88 | 81,53 | 3,88% | 158,00 |
| 07.05.2025 | 78,67 | 79,50 | 77,81 | 78,49 | 0,29% | 734,00 |
| 06.05.2025 | 78,82 | 79,33 | 77,89 | 78,26 | -1,00% | 340,00 |
| 05.05.2025 | 78,84 | 80,19 | 78,19 | 79,05 | -0,56% | 156,00 |
| 02.05.2025 | 79,29 | 81,03 | 78,59 | 79,50 | -0,21% | 2.868,00 |
| 30.04.2025 | 78,92 | 79,79 | 76,19 | 79,66 | 0,35% | 6.599,00 |
| 29.04.2025 | 80,89 | 81,70 | 73,90 | 79,39 | -1,43% | 3.505,00 |
| 28.04.2025 | 80,40 | 81,67 | 80,10 | 80,54 | -0,38% | 409,00 |
| 25.04.2025 | 81,76 | 81,97 | 79,77 | 80,85 | -0,67% | 340,00 |
| 24.04.2025 | 78,21 | 81,53 | 77,60 | 81,40 | 3,31% | 103,00 |
| 23.04.2025 | 79,40 | 80,81 | 78,07 | 78,79 | 1,59% | 650,00 |
| 22.04.2025 | 75,55 | 77,90 | 75,52 | 77,56 | 0,06% | 13,00 |
| 17.04.2025 | 77,06 | 78,19 | 75,18 | 77,51 | 1,62% | 305,00 |
| 16.04.2025 | 77,45 | 78,30 | 75,60 | 76,28 | -3,11% | 771,00 |
| 15.04.2025 | 78,76 | 80,08 | 78,39 | 78,72 | -0,22% | 96,00 |