109,360€
0,59%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 109,38 | 109,48 | 104,46 | 109,33 | 0,56% | - |
| 21.11.2024 | 104,00 | 108,72 | 104,00 | 108,72 | 4,52% | - |
| 20.11.2024 | 104,04 | 104,04 | 104,02 | 104,02 | 0,04% | 4,00 |
| 19.11.2024 | 105,36 | 105,36 | 103,98 | 103,98 | -2,59% | - |
| 18.11.2024 | 107,90 | 107,90 | 105,96 | 106,74 | 0,11% | 150,00 |
| 15.11.2024 | 108,10 | 108,94 | 106,14 | 106,62 | -2,38% | - |
| 14.11.2024 | 110,12 | 112,16 | 109,00 | 109,22 | -1,09% | 60,00 |
| 13.11.2024 | 109,34 | 110,84 | 109,34 | 110,42 | 0,47% | 200,00 |
| 12.11.2024 | 108,92 | 110,10 | 108,64 | 109,90 | 0,70% | - |
| 11.11.2024 | 106,38 | 109,58 | 106,38 | 109,14 | 2,31% | 320,00 |
| 08.11.2024 | 104,16 | 106,90 | 104,16 | 106,68 | 2,40% | - |
| 07.11.2024 | 107,58 | 107,58 | 104,18 | 104,18 | -3,77% | - |
| 06.11.2024 | 102,08 | 108,26 | 102,08 | 108,26 | 9,46% | - |
| 05.11.2024 | 96,01 | 98,90 | 96,01 | 98,90 | 2,76% | - |
| 04.11.2024 | 96,10 | 96,24 | 95,12 | 96,24 | 1,17% | 25,00 |
| 01.11.2024 | 95,61 | 95,85 | 95,12 | 95,13 | -0,61% | - |
| 31.10.2024 | 95,84 | 96,24 | 95,14 | 95,71 | -1,90% | - |
| 30.10.2024 | 97,98 | 97,98 | 97,56 | 97,56 | -1,17% | - |
| 29.10.2024 | 98,46 | 98,71 | 98,46 | 98,71 | -0,24% | - |
| 28.10.2024 | 98,15 | 98,95 | 98,15 | 98,95 | 2,36% | 40,00 |
| 25.10.2024 | 96,67 | 96,67 | 96,67 | 96,67 | -0,29% | - |
| 24.10.2024 | 95,67 | 96,95 | 95,67 | 96,95 | 0,71% | - |
| 23.10.2024 | 96,27 | 96,27 | 96,27 | 96,27 | -0,94% | - |
| 22.10.2024 | 100,82 | 100,82 | 95,29 | 97,18 | -3,88% | 8,00 |
| 21.10.2024 | 100,98 | 102,00 | 100,98 | 101,10 | -0,59% | 36,00 |
| 18.10.2024 | 98,92 | 101,70 | 98,92 | 101,70 | 2,53% | 100,00 |
| 17.10.2024 | 98,80 | 99,21 | 98,04 | 99,19 | 0,86% | 20,00 |
| 16.10.2024 | 97,40 | 98,34 | 97,08 | 98,34 | 0,63% | 50,00 |
| 15.10.2024 | 99,04 | 99,04 | 97,65 | 97,72 | -1,51% | - |
| 14.10.2024 | 97,27 | 99,22 | 97,27 | 99,22 | 1,38% | 66,00 |
| 11.10.2024 | 94,30 | 97,87 | 94,30 | 97,87 | 3,69% | 50,00 |
| 10.10.2024 | 94,39 | 94,39 | 94,39 | 94,39 | -0,50% | - |
| 09.10.2024 | 93,14 | 94,86 | 93,14 | 94,86 | 1,07% | - |
| 08.10.2024 | 93,52 | 93,86 | 93,46 | 93,86 | -0,62% | 87,00 |
| 07.10.2024 | 94,06 | 94,71 | 93,44 | 94,45 | 0,82% | 100,00 |
| 04.10.2024 | 91,57 | 93,68 | 91,57 | 93,68 | 3,93% | 7,00 |
| 03.10.2024 | 88,60 | 90,14 | 88,60 | 90,14 | 1,99% | - |
| 02.10.2024 | 88,41 | 88,41 | 88,38 | 88,38 | -0,01% | 13,00 |
| 01.10.2024 | 88,44 | 88,44 | 88,39 | 88,39 | 1,63% | - |
| 30.09.2024 | 87,69 | 87,69 | 86,97 | 86,97 | -1,15% | - |
| 27.09.2024 | 87,42 | 89,20 | 87,42 | 87,98 | 0,98% | 210,00 |
| 26.09.2024 | 87,80 | 87,80 | 87,13 | 87,13 | -1,11% | - |
| 25.09.2024 | 88,40 | 88,40 | 86,72 | 88,11 | -0,58% | - |
| 24.09.2024 | 88,72 | 89,09 | 88,34 | 88,62 | -0,47% | 35,00 |
| 23.09.2024 | 88,44 | 89,04 | 88,44 | 89,04 | 1,11% | - |
| 20.09.2024 | 88,81 | 88,81 | 88,06 | 88,06 | -0,98% | - |
| 19.09.2024 | 86,32 | 88,93 | 86,32 | 88,93 | 1,09% | - |
| 18.09.2024 | 87,87 | 87,97 | 87,87 | 87,97 | -0,29% | - |
| 17.09.2024 | 86,00 | 88,23 | 86,00 | 88,23 | 2,83% | - |
| 16.09.2024 | 85,47 | 85,80 | 85,47 | 85,80 | -0,28% | 50,00 |
| 13.09.2024 | 85,60 | 86,04 | 85,60 | 86,04 | 0,33% | 40,00 |
| 12.09.2024 | 85,33 | 85,81 | 84,87 | 85,76 | 3,02% | - |
| 11.09.2024 | 85,39 | 85,39 | 83,25 | 83,25 | -2,84% | - |
| 10.09.2024 | 85,80 | 86,99 | 85,21 | 85,68 | -0,30% | 72,00 |
| 09.09.2024 | 85,24 | 85,94 | 85,07 | 85,94 | 2,21% | 10,00 |
| 06.09.2024 | 83,09 | 84,19 | 83,02 | 84,08 | 1,11% | 50,00 |
| 05.09.2024 | 85,52 | 85,52 | 83,08 | 83,16 | -2,82% | - |
| 04.09.2024 | 86,24 | 86,47 | 85,57 | 85,57 | -0,64% | - |
| 03.09.2024 | 86,74 | 86,74 | 85,62 | 86,12 | -0,68% | - |
| 02.09.2024 | 86,56 | 86,71 | 86,43 | 86,71 | 0,03% | - |
| 30.08.2024 | 85,25 | 86,68 | 85,25 | 86,68 | 1,61% | - |
| 29.08.2024 | 84,62 | 86,00 | 84,62 | 85,31 | 0,49% | 80,00 |
| 28.08.2024 | 84,46 | 85,73 | 84,26 | 84,89 | 0,71% | 160,00 |
| 27.08.2024 | 85,67 | 85,67 | 84,29 | 84,29 | -1,78% | - |
| 26.08.2024 | 86,02 | 86,65 | 85,49 | 85,82 | -0,28% | - |
| 23.08.2024 | 85,46 | 86,64 | 85,46 | 86,06 | 0,69% | - |
| 22.08.2024 | 85,97 | 86,31 | 85,47 | 85,47 | -0,55% | - |
| 21.08.2024 | 85,85 | 85,94 | 85,25 | 85,94 | 0,08% | - |
| 20.08.2024 | 86,44 | 86,44 | 85,81 | 85,87 | -0,64% | - |
| 19.08.2024 | 85,91 | 86,81 | 85,91 | 86,42 | 0,36% | - |
| 16.08.2024 | 86,29 | 86,29 | 85,49 | 86,11 | -0,20% | 10,00 |
| 15.08.2024 | 84,87 | 86,58 | 84,87 | 86,28 | 1,15% | - |
| 14.08.2024 | 84,11 | 85,93 | 84,09 | 85,30 | 1,54% | - |
| 13.08.2024 | 84,02 | 84,20 | 83,68 | 84,01 | -0,13% | - |
| 12.08.2024 | 84,81 | 84,81 | 84,04 | 84,12 | -0,80% | - |
| 09.08.2024 | 85,18 | 85,57 | 84,37 | 84,80 | -0,40% | 16,00 |
| 08.08.2024 | 83,57 | 85,46 | 76,81 | 85,14 | 1,68% | 46,00 |
| 07.08.2024 | 84,57 | 85,32 | 83,73 | 83,73 | -0,78% | - |
| 06.08.2024 | 83,99 | 85,34 | 83,99 | 84,39 | 0,88% | - |
| 05.08.2024 | 86,31 | 86,31 | 82,94 | 83,65 | -3,00% | 92,00 |
| 02.08.2024 | 88,95 | 89,01 | 85,65 | 86,24 | -3,20% | 72,00 |
| 01.08.2024 | 90,86 | 91,32 | 88,30 | 89,09 | -2,21% | - |
| 31.07.2024 | 89,30 | 91,52 | 89,30 | 91,10 | 1,33% | 30,00 |
| 30.07.2024 | 90,48 | 91,31 | 89,82 | 89,90 | -1,05% | - |
| 29.07.2024 | 91,38 | 91,38 | 90,71 | 90,85 | -0,11% | 40,00 |
| 26.07.2024 | 89,74 | 91,80 | 89,70 | 90,95 | 1,16% | 35,00 |
| 25.07.2024 | 91,88 | 91,88 | 89,91 | 89,91 | -0,45% | - |
| 24.07.2024 | 89,63 | 90,32 | 87,70 | 90,32 | 1,04% | 10,00 |
| 23.07.2024 | 99,29 | 99,29 | 89,19 | 89,39 | -10,66% | 10,00 |
| 22.07.2024 | 98,09 | 100,06 | 98,09 | 100,06 | 1,03% | - |
| 19.07.2024 | 100,62 | 100,62 | 99,04 | 99,04 | -1,84% | - |
| 18.07.2024 | 99,55 | 100,90 | 99,55 | 100,90 | 1,21% | 50,00 |
| 17.07.2024 | 99,37 | 99,69 | 99,15 | 99,69 | 0,01% | - |
| 16.07.2024 | 95,64 | 99,68 | 95,64 | 99,68 | 4,07% | - |
| 15.07.2024 | 94,43 | 96,03 | 94,43 | 95,78 | 1,31% | - |
| 12.07.2024 | 94,70 | 95,58 | 94,54 | 94,54 | -0,30% | 20,00 |
| 11.07.2024 | 93,45 | 95,48 | 93,45 | 94,82 | 1,34% | - |
| 10.07.2024 | 93,48 | 93,87 | 92,91 | 93,57 | -0,04% | - |
| 09.07.2024 | 93,32 | 94,17 | 93,32 | 93,61 | 0,01% | - |
| 08.07.2024 | 92,38 | 93,60 | 92,12 | 93,60 | 1,38% | 47,00 |