96,475€
0,08%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 94,86 | 96,69 | 94,55 | 96,41 | 1,04% | 147,00 |
| 01.11.2024 | 96,09 | 96,62 | 95,02 | 95,42 | -0,64% | 600,00 |
| 31.10.2024 | 96,33 | 96,71 | 94,98 | 96,03 | -0,63% | 20,00 |
| 30.10.2024 | 98,49 | 98,55 | 96,59 | 96,63 | -1,97% | 293,00 |
| 29.10.2024 | 98,96 | 99,40 | 98,34 | 98,57 | -0,44% | 141,00 |
| 28.10.2024 | 98,45 | 99,30 | 98,05 | 99,01 | 0,88% | 157,00 |
| 25.10.2024 | 96,84 | 99,18 | 96,76 | 98,14 | 1,30% | 306,00 |
| 24.10.2024 | 96,03 | 97,30 | 95,63 | 96,88 | 0,71% | 225,00 |
| 23.10.2024 | 96,48 | 99,09 | 96,20 | 96,20 | -0,80% | 298,00 |
| 22.10.2024 | 101,40 | 102,01 | 92,57 | 96,98 | -4,28% | 1.808,00 |
| 21.10.2024 | 101,58 | 102,10 | 100,80 | 101,31 | 0,02% | 381,00 |
| 18.10.2024 | 99,38 | 101,55 | 99,22 | 101,29 | 1,89% | 1.187,00 |
| 17.10.2024 | 98,75 | 99,74 | 98,43 | 99,41 | 0,84% | 110,00 |
| 16.10.2024 | 97,65 | 98,64 | 97,17 | 98,58 | 0,90% | 372,00 |
| 15.10.2024 | 99,46 | 99,76 | 97,70 | 97,70 | -1,64% | 329,00 |
| 14.10.2024 | 97,70 | 99,36 | 96,50 | 99,33 | 1,65% | 1.027,00 |
| 11.10.2024 | 94,73 | 98,28 | 94,47 | 97,71 | 3,08% | 229,00 |
| 10.10.2024 | 94,86 | 95,17 | 94,15 | 94,80 | -0,11% | 85,00 |
| 09.10.2024 | 93,57 | 95,06 | 93,49 | 94,90 | 1,28% | 86,00 |
| 08.10.2024 | 93,51 | 94,28 | 93,20 | 93,70 | -0,18% | 12,00 |
| 07.10.2024 | 94,45 | 94,72 | 93,12 | 93,86 | -0,38% | 235,00 |
| 04.10.2024 | 91,91 | 94,78 | 91,38 | 94,22 | 2,58% | 1.039,00 |
| 03.10.2024 | 88,66 | 92,98 | 88,27 | 91,85 | 3,59% | 387,00 |
| 02.10.2024 | 88,48 | 89,34 | 87,88 | 88,67 | 0,08% | 69,00 |
| 01.10.2024 | 88,52 | 89,33 | 87,95 | 88,60 | -0,08% | 65,00 |
| 30.09.2024 | 88,18 | 88,71 | 86,90 | 88,67 | 0,94% | 478,00 |
| 27.09.2024 | 87,70 | 89,33 | 87,27 | 87,85 | 0,38% | 155,00 |
| 26.09.2024 | 88,31 | 89,93 | 87,23 | 87,51 | -0,76% | 777,00 |
| 25.09.2024 | 88,31 | 88,77 | 86,79 | 88,18 | -0,61% | 129,00 |
| 24.09.2024 | 88,85 | 89,44 | 88,33 | 88,72 | -0,15% | 64,00 |
| 23.09.2024 | 88,74 | 89,61 | 88,57 | 88,85 | 0,24% | 332,00 |
| 20.09.2024 | 89,08 | 89,37 | 88,23 | 88,64 | -0,56% | - |
| 19.09.2024 | 87,13 | 89,27 | 86,96 | 89,14 | 2,80% | 688,00 |
| 18.09.2024 | 88,23 | 88,33 | 86,61 | 86,71 | -1,69% | 533,00 |
| 17.09.2024 | 85,96 | 89,28 | 85,86 | 88,21 | 2,62% | 394,00 |
| 16.09.2024 | 85,72 | 86,34 | 85,41 | 85,96 | 0,12% | 146,00 |
| 13.09.2024 | 85,76 | 86,47 | 85,30 | 85,85 | -0,01% | 170,00 |
| 12.09.2024 | 85,74 | 86,45 | 84,59 | 85,86 | 0,40% | 192,00 |
| 11.09.2024 | 85,45 | 85,80 | 83,13 | 85,51 | -0,38% | 420,00 |
| 10.09.2024 | 85,90 | 86,81 | 85,17 | 85,84 | -0,30% | 256,00 |
| 09.09.2024 | 84,19 | 86,12 | 84,19 | 86,10 | 2,36% | 586,00 |
| 06.09.2024 | 83,31 | 85,34 | 82,67 | 84,11 | 0,99% | 160,00 |
| 05.09.2024 | 85,71 | 85,89 | 82,75 | 83,29 | -2,94% | 444,00 |
| 04.09.2024 | 86,09 | 86,90 | 85,64 | 85,81 | -0,76% | 186,00 |
| 03.09.2024 | 86,87 | 87,05 | 85,04 | 86,47 | -0,51% | 216,00 |
| 02.09.2024 | 87,24 | 87,24 | 86,66 | 86,91 | -0,13% | 24,00 |
| 30.08.2024 | 85,53 | 87,05 | 85,35 | 87,02 | 1,94% | 1.337,00 |
| 29.08.2024 | 85,13 | 86,16 | 84,51 | 85,37 | 0,38% | 831,00 |
| 28.08.2024 | 84,81 | 85,94 | 84,52 | 85,05 | 0,82% | 48,00 |
| 27.08.2024 | 85,84 | 85,96 | 84,26 | 84,35 | -1,79% | 45,00 |
| 26.08.2024 | 86,24 | 87,14 | 85,50 | 85,89 | -0,29% | 142,00 |
| 23.08.2024 | 85,74 | 86,95 | 85,61 | 86,14 | 0,54% | 72,00 |
| 22.08.2024 | 86,17 | 86,59 | 85,58 | 85,68 | -0,52% | 123,00 |
| 21.08.2024 | 86,14 | 86,43 | 85,40 | 86,12 | 0,10% | 11,00 |
| 20.08.2024 | 86,65 | 86,79 | 85,81 | 86,04 | -0,60% | 347,00 |
| 19.08.2024 | 86,12 | 86,97 | 85,90 | 86,56 | 0,25% | 622,00 |
| 16.08.2024 | 86,87 | 87,22 | 85,40 | 86,34 | -0,18% | 509,00 |
| 15.08.2024 | 85,03 | 87,09 | 84,87 | 86,50 | 1,59% | 492,00 |
| 14.08.2024 | 84,40 | 86,27 | 83,71 | 85,14 | 1,04% | 1.384,00 |
| 13.08.2024 | 84,42 | 84,78 | 83,54 | 84,27 | -0,07% | 340,00 |
| 12.08.2024 | 85,06 | 85,31 | 83,73 | 84,32 | -0,85% | 1.016,00 |
| 09.08.2024 | 85,45 | 85,81 | 84,37 | 85,04 | -0,32% | 198,00 |
| 08.08.2024 | 83,68 | 85,70 | 83,28 | 85,31 | 1,84% | 231,00 |
| 07.08.2024 | 85,34 | 85,71 | 83,72 | 83,77 | -0,82% | 33,00 |
| 06.08.2024 | 84,79 | 85,99 | 83,90 | 84,46 | 0,66% | 156,00 |
| 05.08.2024 | 85,60 | 85,73 | 82,00 | 83,91 | -2,97% | 1.944,00 |
| 02.08.2024 | 88,65 | 88,79 | 85,37 | 86,47 | -3,10% | 510,00 |
| 01.08.2024 | 91,39 | 92,03 | 88,19 | 89,24 | -2,11% | 520,00 |
| 31.07.2024 | 89,69 | 91,95 | 89,67 | 91,16 | 1,46% | 378,00 |
| 30.07.2024 | 90,89 | 91,80 | 89,77 | 89,85 | -1,13% | 1.190,00 |
| 29.07.2024 | 91,95 | 92,46 | 90,57 | 90,87 | -0,53% | 241,00 |
| 26.07.2024 | 90,15 | 92,28 | 89,69 | 91,36 | 1,48% | 645,00 |
| 25.07.2024 | 92,41 | 92,86 | 89,65 | 90,02 | -0,97% | 2.593,00 |
| 24.07.2024 | 88,98 | 90,91 | 86,39 | 90,91 | 1,67% | 1.633,00 |
| 23.07.2024 | 100,04 | 100,61 | 88,04 | 89,42 | -10,72% | 3.432,00 |
| 22.07.2024 | 99,82 | 100,31 | 98,05 | 100,15 | 1,10% | 269,00 |
| 19.07.2024 | 101,06 | 101,42 | 98,97 | 99,07 | -1,90% | 417,00 |
| 18.07.2024 | 100,04 | 103,74 | 99,20 | 100,98 | 1,12% | 699,00 |
| 17.07.2024 | 99,79 | 100,83 | 98,86 | 99,86 | 0,00% | 491,00 |
| 16.07.2024 | 96,11 | 99,90 | 95,77 | 99,86 | 4,15% | 65,00 |
| 15.07.2024 | 94,85 | 96,47 | 94,15 | 95,88 | 1,49% | 673,00 |
| 12.07.2024 | 95,14 | 95,61 | 94,47 | 94,47 | -0,53% | 132,00 |
| 11.07.2024 | 93,66 | 96,06 | 93,06 | 94,97 | 1,28% | 151,00 |
| 10.07.2024 | 93,61 | 94,85 | 92,75 | 93,77 | 0,11% | 914,00 |
| 09.07.2024 | 93,64 | 94,55 | 93,37 | 93,67 | 0,20% | 127,00 |
| 08.07.2024 | 92,36 | 93,86 | 92,30 | 93,49 | 1,13% | 413,00 |
| 05.07.2024 | 93,47 | 94,46 | 91,88 | 92,44 | -0,60% | 1.218,00 |
| 04.07.2024 | 94,66 | 94,90 | 92,50 | 93,00 | -1,70% | 418,00 |
| 03.07.2024 | 93,86 | 94,91 | 92,65 | 94,61 | 0,78% | 2.851,00 |
| 02.07.2024 | 94,86 | 94,97 | 93,68 | 93,88 | -1,02% | 1.335,00 |
| 01.07.2024 | 95,88 | 97,23 | 94,42 | 94,84 | -1,37% | 130,00 |
| 28.06.2024 | 97,15 | 98,23 | 94,94 | 96,16 | -0,91% | 335,00 |
| 27.06.2024 | 97,40 | 97,82 | 96,39 | 97,04 | -0,67% | 445,00 |
| 26.06.2024 | 99,49 | 99,88 | 97,09 | 97,69 | -1,70% | 458,00 |
| 25.06.2024 | 99,70 | 100,12 | 98,54 | 99,38 | -0,19% | 1.312,00 |
| 24.06.2024 | 98,97 | 101,23 | 98,79 | 99,57 | 0,50% | 19,00 |
| 21.06.2024 | 99,84 | 101,08 | 99,08 | 99,08 | -1,07% | 6,00 |
| 20.06.2024 | 100,24 | 100,80 | 99,92 | 100,15 | 0,11% | 176,00 |
| 19.06.2024 | 100,22 | 100,32 | 100,00 | 100,04 | -0,25% | - |
| 18.06.2024 | 100,62 | 101,07 | 99,64 | 100,29 | -0,18% | 111,00 |