69,775€
1,91%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 68,36 | 70,09 | 68,29 | 69,81 | 1,96% | 116,00 |
| 05.06.2023 | 68,55 | 69,82 | 67,81 | 68,47 | -0,01% | 302,00 |
| 02.06.2023 | 65,12 | 68,55 | 64,89 | 68,47 | 5,35% | 2.636,00 |
| 01.06.2023 | 64,36 | 65,10 | 63,78 | 65,00 | 0,97% | 26,00 |
| 31.05.2023 | 66,33 | 66,69 | 64,29 | 64,37 | -2,92% | 31,00 |
| 30.05.2023 | 66,84 | 66,95 | 65,57 | 66,31 | -0,61% | 309,00 |
| 29.05.2023 | 66,60 | 66,87 | 66,52 | 66,71 | 0,28% | 78,00 |
| 26.05.2023 | 66,03 | 66,98 | 65,93 | 66,53 | 0,40% | 157,00 |
| 25.05.2023 | 65,52 | 66,33 | 65,11 | 66,26 | 1,14% | 95,00 |
| 24.05.2023 | 66,26 | 66,42 | 65,20 | 65,52 | -1,31% | 127,00 |
| 23.05.2023 | 66,13 | 66,81 | 65,52 | 66,39 | 0,61% | 332,00 |
| 22.05.2023 | 66,15 | 66,83 | 65,83 | 65,99 | -0,71% | 467,00 |
| 19.05.2023 | 66,86 | 67,51 | 65,83 | 66,46 | -0,05% | 401,00 |
| 18.05.2023 | 65,93 | 66,64 | 65,39 | 66,49 | 0,80% | 288,00 |
| 17.05.2023 | 65,03 | 66,43 | 64,96 | 65,97 | 1,54% | 633,00 |
| 16.05.2023 | 66,53 | 66,82 | 64,91 | 64,97 | -2,96% | 679,00 |
| 15.05.2023 | 67,59 | 67,59 | 66,31 | 66,95 | -0,13% | 652,00 |
| 12.05.2023 | 66,35 | 67,56 | 66,35 | 67,03 | 1,02% | 1.213,00 |
| 11.05.2023 | 65,97 | 66,45 | 65,38 | 66,36 | 0,74% | 331,00 |
| 10.05.2023 | 66,90 | 67,41 | 65,00 | 65,87 | -1,55% | 782,00 |
| 09.05.2023 | 66,18 | 66,98 | 65,69 | 66,91 | 1,15% | 947,00 |
| 08.05.2023 | 65,86 | 66,47 | 65,19 | 66,15 | 0,20% | 449,00 |
| 05.05.2023 | 64,45 | 66,15 | 64,42 | 66,02 | 2,36% | 578,00 |
| 04.05.2023 | 64,68 | 65,08 | 63,42 | 64,50 | -0,42% | 845,00 |
| 03.05.2023 | 65,84 | 66,66 | 64,72 | 64,77 | -4,76% | 155,00 |
| 02.05.2023 | 68,06 | 68,23 | 65,21 | 68,01 | 0,41% | 682,00 |
| 28.04.2023 | 66,87 | 68,20 | 66,65 | 67,73 | 1,35% | 695,00 |
| 27.04.2023 | 66,23 | 66,96 | 65,14 | 66,83 | 0,85% | 710,00 |
| 26.04.2023 | 68,23 | 68,29 | 65,95 | 66,27 | -2,79% | 226,00 |
| 25.04.2023 | 66,65 | 69,05 | 66,18 | 68,17 | 1,99% | 276,00 |
| 24.04.2023 | 66,41 | 67,68 | 66,24 | 66,84 | 0,54% | 653,00 |
| 21.04.2023 | 66,39 | 66,74 | 65,16 | 66,48 | 0,53% | 273,00 |
| 20.04.2023 | 66,44 | 66,84 | 65,89 | 66,13 | -0,56% | 515,00 |
| 19.04.2023 | 66,56 | 66,94 | 65,84 | 66,51 | -0,23% | 82,00 |
| 18.04.2023 | 66,98 | 67,60 | 66,46 | 66,66 | -0,55% | 174,00 |
| 17.04.2023 | 65,50 | 67,32 | 65,50 | 67,03 | 1,38% | 902,00 |
| 14.04.2023 | 64,57 | 66,22 | 64,50 | 66,11 | 2,02% | 448,00 |
| 13.04.2023 | 65,60 | 65,84 | 64,05 | 64,80 | -1,20% | 271,00 |
| 12.04.2023 | 65,03 | 66,10 | 64,45 | 65,59 | 0,78% | 1.826,00 |
| 11.04.2023 | 63,93 | 65,63 | 63,50 | 65,08 | 3,80% | 475,00 |
| 06.04.2023 | 62,81 | 63,43 | 62,39 | 62,70 | -0,10% | 637,00 |
| 05.04.2023 | 64,65 | 64,75 | 61,92 | 62,77 | -2,86% | 1.036,00 |
| 04.04.2023 | 67,10 | 67,80 | 64,43 | 64,62 | -3,47% | 1.605,00 |
| 03.04.2023 | 67,80 | 67,94 | 66,54 | 66,94 | -0,93% | 72,00 |
| 31.03.2023 | 66,26 | 67,57 | 65,96 | 67,57 | 2,05% | 301,00 |
| 30.03.2023 | 66,82 | 67,18 | 65,98 | 66,21 | -0,85% | 267,00 |
| 29.03.2023 | 66,67 | 67,04 | 66,40 | 66,78 | 0,87% | 1.046,00 |
| 28.03.2023 | 65,68 | 66,28 | 65,30 | 66,21 | 0,73% | 107,00 |
| 27.03.2023 | 65,10 | 65,91 | 64,85 | 65,73 | 0,97% | 293,00 |
| 24.03.2023 | 64,41 | 65,10 | 63,54 | 65,10 | 1,09% | 399,00 |
| 23.03.2023 | 64,58 | 65,85 | 64,09 | 64,40 | -0,50% | - |
| 22.03.2023 | 66,16 | 66,55 | 64,72 | 64,72 | -2,28% | 80,00 |
| 21.03.2023 | 65,74 | 66,54 | 65,62 | 66,23 | 0,95% | 462,00 |
| 20.03.2023 | 63,69 | 65,68 | 63,68 | 65,61 | 1,81% | 869,00 |
| 17.03.2023 | 66,38 | 66,61 | 63,92 | 64,44 | -3,48% | 1.061,00 |
| 16.03.2023 | 66,71 | 66,89 | 65,48 | 66,77 | -0,08% | 200,00 |
| 15.03.2023 | 67,65 | 68,63 | 66,03 | 66,82 | -1,15% | - |
| 14.03.2023 | 66,76 | 68,37 | 66,66 | 67,60 | 1,59% | 362,00 |
| 13.03.2023 | 68,33 | 68,33 | 66,14 | 66,54 | -2,10% | 1.094,00 |
| 10.03.2023 | 69,72 | 70,54 | 67,80 | 67,97 | -3,26% | 224,00 |
| 09.03.2023 | 71,95 | 72,22 | 70,21 | 70,26 | -2,47% | 1.358,00 |
| 08.03.2023 | 71,99 | 72,41 | 71,48 | 72,04 | 0,32% | 295,00 |
| 07.03.2023 | 71,49 | 72,37 | 71,39 | 71,81 | 0,48% | 532,00 |
| 06.03.2023 | 71,65 | 71,77 | 71,17 | 71,47 | -0,29% | 306,00 |
| 03.03.2023 | 70,37 | 71,80 | 70,19 | 71,68 | 1,56% | 658,00 |
| 02.03.2023 | 68,68 | 70,73 | 68,32 | 70,58 | 3,08% | 686,00 |
| 01.03.2023 | 68,17 | 68,57 | 67,30 | 68,47 | 0,18% | 26,00 |
| 28.02.2023 | 68,16 | 68,44 | 67,65 | 68,35 | 0,54% | 111,00 |
| 27.02.2023 | 68,57 | 68,92 | 67,36 | 67,99 | -0,76% | 145,00 |
| 24.02.2023 | 69,24 | 69,40 | 68,02 | 68,51 | -1,08% | 616,00 |
| 23.02.2023 | 68,96 | 69,67 | 68,82 | 69,25 | 0,59% | 194,00 |
| 22.02.2023 | 69,40 | 69,79 | 68,74 | 68,85 | -0,71% | 45,00 |
| 21.02.2023 | 70,68 | 70,88 | 69,10 | 69,34 | -1,87% | 688,00 |
| 20.02.2023 | 70,77 | 70,79 | 70,54 | 70,66 | -0,13% | 22,00 |
| 17.02.2023 | 70,17 | 71,29 | 69,14 | 70,76 | 0,80% | 730,00 |
| 16.02.2023 | 69,99 | 70,47 | 69,29 | 70,19 | 0,13% | 1.409,00 |
| 15.02.2023 | 68,09 | 70,22 | 67,95 | 70,10 | 2,79% | 1.835,00 |
| 14.02.2023 | 67,91 | 68,94 | 67,39 | 68,20 | 0,18% | 167,00 |
| 13.02.2023 | 68,45 | 68,45 | 67,55 | 68,08 | -0,20% | 706,00 |
| 10.02.2023 | 68,47 | 68,53 | 68,00 | 68,21 | 0,46% | 569,00 |
| 09.02.2023 | 67,52 | 68,85 | 67,09 | 67,90 | 0,97% | 4.992,00 |
| 08.02.2023 | 67,87 | 70,50 | 67,06 | 67,25 | -34,44% | 3.424,00 |
| 07.02.2023 | 103,34 | 103,34 | 102,58 | 102,58 | -0,62% | 21,00 |
| 06.02.2023 | 102,08 | 103,22 | 101,76 | 103,22 | 0,76% | 165,00 |
| 03.02.2023 | 102,38 | 102,50 | 102,18 | 102,44 | 0,39% | 180,00 |
| 02.02.2023 | 101,10 | 102,04 | 101,10 | 102,04 | 1,63% | 795,00 |
| 01.02.2023 | 100,70 | 100,70 | 99,66 | 100,40 | 0,10% | 417,00 |
| 31.01.2023 | 100,58 | 100,58 | 100,16 | 100,30 | -0,28% | 106,00 |
| 30.01.2023 | 101,54 | 101,54 | 100,58 | 100,58 | -0,63% | 601,00 |
| 27.01.2023 | 101,22 | 101,22 | 101,22 | 101,22 | -1,94% | 5,00 |
| 26.01.2023 | 101,60 | 103,78 | 101,00 | 103,22 | 1,49% | 408,00 |
| 25.01.2023 | 101,64 | 102,80 | 100,78 | 101,70 | 0,14% | 742,00 |
| 24.01.2023 | 94,07 | 101,56 | 94,07 | 101,56 | 7,46% | 536,00 |
| 23.01.2023 | 91,06 | 94,51 | 91,06 | 94,51 | 3,17% | 523,00 |
| 20.01.2023 | 91,61 | 91,61 | 91,61 | 91,61 | 1,50% | 16,00 |
| 19.01.2023 | 91,90 | 91,90 | 90,26 | 90,26 | -2,22% | 392,00 |
| 18.01.2023 | 94,11 | 94,11 | 92,31 | 92,31 | -2,53% | 479,00 |
| 17.01.2023 | 94,57 | 94,71 | 94,30 | 94,71 | -0,33% | 460,00 |
| 16.01.2023 | 94,81 | 95,02 | 94,73 | 95,02 | 1,65% | 57,00 |
| 13.01.2023 | 93,40 | 93,58 | 93,40 | 93,48 | 0,14% | 216,00 |