82,530€
-2,86%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 84,64 | 85,26 | 82,32 | 82,74 | -2,62% | 150,00 |
| 02.09.2025 | 85,20 | 85,20 | 84,24 | 84,96 | -0,33% | - |
| 01.09.2025 | 85,03 | 85,30 | 85,03 | 85,24 | -0,11% | - |
| 29.08.2025 | 86,00 | 86,91 | 85,33 | 85,33 | -0,95% | 130,00 |
| 28.08.2025 | 87,08 | 87,08 | 86,04 | 86,15 | -1,20% | - |
| 27.08.2025 | 85,91 | 87,20 | 85,91 | 87,20 | 1,44% | - |
| 26.08.2025 | 86,00 | 86,16 | 85,76 | 85,96 | -0,72% | - |
| 25.08.2025 | 86,00 | 86,58 | 85,36 | 86,58 | -0,02% | 200,00 |
| 22.08.2025 | 83,97 | 87,47 | 83,97 | 86,60 | 3,02% | - |
| 21.08.2025 | 84,07 | 84,07 | 83,64 | 84,06 | -0,33% | - |
| 20.08.2025 | 85,13 | 85,13 | 84,34 | 84,34 | -1,02% | - |
| 19.08.2025 | 84,04 | 85,48 | 84,04 | 85,21 | 1,04% | - |
| 18.08.2025 | 83,78 | 84,38 | 83,71 | 84,33 | 0,62% | - |
| 15.08.2025 | 85,88 | 85,88 | 83,80 | 83,81 | -1,99% | - |
| 14.08.2025 | 85,43 | 85,83 | 84,82 | 85,51 | 1,32% | 450,00 |
| 13.08.2025 | 84,40 | 84,40 | 84,40 | 84,40 | 1,59% | - |
| 12.08.2025 | 83,59 | 83,59 | 83,08 | 83,08 | -1,05% | - |
| 11.08.2025 | 83,36 | 83,96 | 83,36 | 83,96 | 1,06% | 25,00 |
| 08.08.2025 | 82,98 | 83,08 | 82,98 | 83,08 | -1,06% | - |
| 07.08.2025 | 83,25 | 84,06 | 83,25 | 83,97 | 0,49% | 114,00 |
| 06.08.2025 | 84,96 | 84,96 | 83,56 | 83,56 | -0,04% | - |
| 05.08.2025 | 83,33 | 83,59 | 83,33 | 83,59 | 0,55% | 75,00 |
| 04.08.2025 | 83,45 | 83,45 | 83,13 | 83,13 | -1,33% | - |
| 01.08.2025 | 85,00 | 85,00 | 84,25 | 84,25 | -2,32% | - |
| 31.07.2025 | 84,96 | 86,25 | 84,96 | 86,25 | -0,03% | - |
| 30.07.2025 | 86,04 | 86,73 | 86,04 | 86,28 | 0,40% | - |
| 29.07.2025 | 86,86 | 87,34 | 85,94 | 85,94 | 0,03% | - |
| 28.07.2025 | 86,84 | 86,84 | 85,91 | 85,91 | -0,45% | - |
| 25.07.2025 | 86,05 | 86,30 | 86,05 | 86,30 | 0,14% | - |
| 24.07.2025 | 85,43 | 86,18 | 85,43 | 86,18 | -0,60% | - |
| 23.07.2025 | 84,07 | 86,70 | 84,07 | 86,70 | 7,85% | - |
| 22.07.2025 | 79,31 | 82,31 | 79,31 | 80,39 | -0,10% | 335,00 |
| 21.07.2025 | 80,47 | 80,47 | 80,47 | 80,47 | -0,20% | - |
| 18.07.2025 | 80,93 | 80,93 | 80,52 | 80,63 | -2,15% | - |
| 17.07.2025 | 81,91 | 82,40 | 81,91 | 82,40 | 0,62% | - |
| 16.07.2025 | 81,71 | 82,66 | 81,71 | 81,89 | -0,15% | - |
| 15.07.2025 | 81,96 | 82,03 | 81,96 | 82,01 | -0,13% | - |
| 14.07.2025 | 82,76 | 83,07 | 82,12 | 82,12 | -1,16% | - |
| 11.07.2025 | 84,50 | 84,50 | 83,08 | 83,08 | -1,85% | - |
| 10.07.2025 | 83,66 | 84,65 | 83,66 | 84,65 | 0,52% | - |
| 09.07.2025 | 83,97 | 84,21 | 83,81 | 84,21 | -0,53% | - |
| 08.07.2025 | 82,13 | 84,66 | 82,13 | 84,66 | 1,75% | 50,00 |
| 07.07.2025 | 81,99 | 83,20 | 81,99 | 83,20 | 1,60% | - |
| 04.07.2025 | 81,89 | 81,89 | 81,89 | 81,89 | -2,60% | - |
| 03.07.2025 | 84,08 | 84,08 | 84,08 | 84,08 | 0,32% | - |
| 02.07.2025 | 83,34 | 83,81 | 83,34 | 83,81 | 0,59% | - |
| 01.07.2025 | 80,44 | 83,32 | 80,44 | 83,32 | 2,89% | - |
| 30.06.2025 | 81,26 | 81,26 | 80,98 | 80,98 | 0,16% | - |
| 27.06.2025 | 81,15 | 81,15 | 80,85 | 80,85 | 0,37% | - |
| 26.06.2025 | 80,55 | 80,55 | 80,55 | 80,55 | -0,52% | - |
| 25.06.2025 | 80,81 | 80,97 | 80,81 | 80,97 | 0,91% | - |
| 24.06.2025 | 79,38 | 80,24 | 79,38 | 80,24 | 1,03% | 55,00 |
| 23.06.2025 | 78,64 | 79,42 | 78,64 | 79,42 | 0,60% | 3,00 |
| 20.06.2025 | 78,37 | 78,95 | 78,37 | 78,95 | 0,24% | - |
| 19.06.2025 | 78,76 | 78,76 | 78,76 | 78,76 | -0,23% | - |
| 18.06.2025 | 79,04 | 79,04 | 78,94 | 78,94 | -0,49% | 2,00 |
| 17.06.2025 | 79,84 | 79,84 | 79,33 | 79,33 | -0,26% | - |
| 16.06.2025 | 79,54 | 79,54 | 79,54 | 79,54 | -1,50% | - |
| 13.06.2025 | 79,94 | 80,75 | 79,94 | 80,75 | -0,37% | - |
| 12.06.2025 | 81,05 | 81,05 | 81,05 | 81,05 | -0,77% | - |
| 11.06.2025 | 82,56 | 82,56 | 81,68 | 81,68 | -1,26% | - |
| 10.06.2025 | 82,43 | 82,72 | 82,43 | 82,72 | -0,36% | - |
| 09.06.2025 | 82,50 | 83,02 | 82,50 | 83,02 | 1,24% | 30,00 |
| 06.06.2025 | 80,89 | 82,00 | 80,89 | 82,00 | 1,38% | - |
| 05.06.2025 | 80,92 | 80,92 | 80,17 | 80,88 | -1,20% | - |
| 04.06.2025 | 81,86 | 81,86 | 81,86 | 81,86 | 0,83% | - |
| 03.06.2025 | 79,91 | 81,19 | 79,91 | 81,19 | 1,39% | 50,00 |
| 02.06.2025 | 81,78 | 81,78 | 80,08 | 80,08 | -3,67% | 50,00 |
| 30.05.2025 | 83,13 | 83,13 | 83,13 | 83,13 | -1,39% | - |
| 29.05.2025 | 84,30 | 84,30 | 84,30 | 84,30 | 0,72% | - |
| 28.05.2025 | 83,70 | 83,70 | 83,70 | 83,70 | 0,02% | - |
| 27.05.2025 | 82,47 | 83,68 | 82,47 | 83,68 | 1,66% | 17,00 |
| 26.05.2025 | 82,31 | 82,31 | 82,31 | 82,31 | 0,27% | - |
| 23.05.2025 | 83,28 | 83,28 | 82,09 | 82,09 | -2,09% | - |
| 22.05.2025 | 83,18 | 83,84 | 83,18 | 83,84 | 0,52% | - |
| 21.05.2025 | 84,48 | 84,48 | 83,41 | 83,41 | -3,32% | - |
| 20.05.2025 | 85,77 | 86,27 | 85,77 | 86,27 | 0,87% | 17,00 |
| 19.05.2025 | 85,53 | 85,53 | 85,53 | 85,53 | -0,21% | - |
| 16.05.2025 | 85,37 | 85,71 | 85,37 | 85,71 | 1,46% | - |
| 15.05.2025 | 83,90 | 84,48 | 83,90 | 84,48 | -1,60% | - |
| 14.05.2025 | 86,00 | 86,00 | 85,73 | 85,85 | 0,06% | 42,00 |
| 13.05.2025 | 85,78 | 86,17 | 85,59 | 85,80 | -0,39% | 2,00 |
| 12.05.2025 | 80,50 | 86,52 | 80,50 | 86,14 | 6,81% | 10,00 |
| 09.05.2025 | 81,33 | 81,35 | 80,50 | 80,65 | -1,16% | 60,00 |
| 08.05.2025 | 78,61 | 81,60 | 78,61 | 81,60 | 4,07% | 50,00 |
| 07.05.2025 | 78,53 | 78,89 | 78,30 | 78,41 | 0,28% | 75,00 |
| 06.05.2025 | 78,66 | 79,06 | 78,18 | 78,19 | -0,99% | - |
| 05.05.2025 | 78,70 | 80,07 | 78,26 | 78,97 | -0,58% | - |
| 02.05.2025 | 79,02 | 80,78 | 78,99 | 79,43 | -0,19% | 285,00 |
| 30.04.2025 | 78,00 | 79,58 | 76,54 | 79,58 | 0,43% | 12,00 |
| 29.04.2025 | 80,68 | 80,68 | 74,36 | 79,24 | -1,42% | 97,00 |
| 28.04.2025 | 80,27 | 81,30 | 80,22 | 80,38 | -0,29% | - |
| 25.04.2025 | 81,52 | 81,52 | 79,87 | 80,61 | -1,01% | - |
| 24.04.2025 | 78,02 | 81,43 | 77,98 | 81,43 | 3,46% | - |
| 23.04.2025 | 78,40 | 80,21 | 78,40 | 78,71 | 1,54% | 100,00 |
| 22.04.2025 | 75,41 | 77,52 | 75,41 | 77,52 | -0,03% | - |
| 17.04.2025 | 76,83 | 77,96 | 76,83 | 77,54 | 1,69% | 255,00 |
| 16.04.2025 | 77,76 | 77,76 | 76,25 | 76,25 | -2,99% | 20,00 |
| 15.04.2025 | 78,54 | 79,26 | 78,41 | 78,60 | -0,20% | 65,00 |
| 14.04.2025 | 79,39 | 79,72 | 78,58 | 78,76 | -1,25% | - |