81,080€
0,40%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 79,85 | 81,04 | 78,23 | 78,89 | -1,03% | 55,00 |
| 11.04.2025 | 79,41 | 80,26 | 76,52 | 79,72 | 0,54% | 608,00 |
| 10.04.2025 | 85,20 | 85,51 | 77,22 | 79,29 | -7,71% | 141,00 |
| 09.04.2025 | 76,50 | 86,40 | 76,08 | 85,92 | 9,12% | 700,00 |
| 08.04.2025 | 81,69 | 83,60 | 77,70 | 78,74 | -2,47% | 1.193,00 |
| 07.04.2025 | 78,00 | 85,78 | 78,00 | 80,73 | -2,80% | 1.576,00 |
| 04.04.2025 | 83,08 | 85,47 | 80,52 | 83,05 | -0,87% | 888,00 |
| 03.04.2025 | 88,30 | 88,71 | 83,70 | 83,78 | -8,28% | 446,00 |
| 02.04.2025 | 90,95 | 91,48 | 89,56 | 91,34 | 0,30% | 195,00 |
| 01.04.2025 | 89,74 | 91,25 | 88,91 | 91,07 | 1,06% | 31,00 |
| 31.03.2025 | 88,00 | 90,72 | 87,50 | 90,11 | 1,01% | 1.087,00 |
| 28.03.2025 | 90,93 | 91,29 | 89,21 | 89,21 | -1,96% | 396,00 |
| 27.03.2025 | 92,57 | 92,80 | 90,75 | 91,00 | -1,73% | - |
| 26.03.2025 | 92,06 | 93,18 | 91,77 | 92,60 | 0,57% | 598,00 |
| 25.03.2025 | 91,26 | 92,08 | 90,81 | 92,08 | 0,79% | 228,00 |
| 24.03.2025 | 90,09 | 91,73 | 90,02 | 91,35 | 1,88% | 280,00 |
| 21.03.2025 | 90,74 | 90,77 | 88,97 | 89,67 | -1,02% | 72,00 |
| 20.03.2025 | 91,52 | 92,05 | 90,38 | 90,59 | -0,76% | 4.091,00 |
| 19.03.2025 | 91,89 | 93,24 | 90,97 | 91,29 | -0,27% | 286,00 |
| 18.03.2025 | 91,80 | 92,73 | 90,90 | 91,54 | -1,18% | 2.675,00 |
| 17.03.2025 | 90,66 | 93,24 | 90,25 | 92,63 | 1,84% | 492,00 |
| 14.03.2025 | 91,32 | 91,49 | 90,30 | 90,96 | 0,24% | 148,00 |
| 13.03.2025 | 93,72 | 93,75 | 88,00 | 90,74 | -3,12% | 6.291,00 |
| 12.03.2025 | 96,32 | 97,38 | 93,23 | 93,66 | -2,51% | 324,00 |
| 11.03.2025 | 102,11 | 102,66 | 95,85 | 96,07 | -6,00% | 1.354,00 |
| 10.03.2025 | 100,81 | 106,50 | 99,83 | 102,20 | 0,64% | 728,00 |
| 07.03.2025 | 98,80 | 101,76 | 97,90 | 101,55 | 2,47% | 244,00 |
| 06.03.2025 | 95,33 | 99,40 | 94,02 | 99,11 | 3,83% | 375,00 |
| 05.03.2025 | 95,97 | 96,21 | 92,98 | 95,45 | -0,22% | 286,00 |
| 04.03.2025 | 100,32 | 100,36 | 95,31 | 95,66 | -4,48% | 946,00 |
| 03.03.2025 | 103,17 | 103,34 | 99,68 | 100,15 | -3,13% | 140,00 |
| 28.02.2025 | 101,49 | 103,39 | 101,38 | 103,39 | 1,97% | 608,00 |
| 27.02.2025 | 101,35 | 102,82 | 101,03 | 101,39 | 0,32% | 16,00 |
| 26.02.2025 | 101,80 | 102,21 | 101,06 | 101,07 | -0,34% | 517,00 |
| 25.02.2025 | 101,51 | 102,97 | 100,53 | 101,41 | -0,13% | 90,00 |
| 24.02.2025 | 100,02 | 101,69 | 99,76 | 101,54 | 1,66% | 298,00 |
| 21.02.2025 | 101,47 | 101,87 | 98,64 | 99,88 | -1,53% | 98,00 |
| 20.02.2025 | 102,65 | 102,68 | 100,71 | 101,43 | -1,40% | 154,00 |
| 19.02.2025 | 101,97 | 103,19 | 101,51 | 102,87 | 0,88% | 51,00 |
| 18.02.2025 | 101,56 | 102,01 | 100,41 | 101,97 | 0,60% | 226,00 |
| 17.02.2025 | 101,36 | 101,58 | 100,78 | 101,36 | 0,31% | 205,00 |
| 14.02.2025 | 100,76 | 101,21 | 99,99 | 101,05 | 0,38% | 810,00 |
| 13.02.2025 | 99,01 | 101,05 | 96,50 | 100,67 | 1,49% | 28.518,00 |
| 12.02.2025 | 102,07 | 102,16 | 98,23 | 99,20 | -3,14% | 765,00 |
| 11.02.2025 | 102,85 | 102,92 | 101,85 | 102,41 | -0,45% | 372,00 |
| 10.02.2025 | 102,97 | 103,82 | 102,60 | 102,87 | 0,18% | 145,00 |
| 07.02.2025 | 103,73 | 104,10 | 102,46 | 102,69 | -0,89% | 95,00 |
| 06.02.2025 | 103,13 | 104,34 | 102,99 | 103,61 | 0,74% | 299,00 |
| 05.02.2025 | 104,10 | 104,21 | 101,08 | 102,85 | -1,59% | 152,00 |
| 04.02.2025 | 105,82 | 106,08 | 104,43 | 104,51 | -1,43% | 801,00 |