81,080€
0,14%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 80,67 | 81,13 | 79,82 | 80,87 | -0,13% | - |
| 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% | - |
| 11.04.2025 | 79,34 | 80,00 | 77,74 | 79,76 | 0,78% | - |
| 10.04.2025 | 84,95 | 84,95 | 78,44 | 79,14 | -7,90% | 62,00 |
| 09.04.2025 | 76,00 | 85,93 | 76,00 | 85,93 | 9,41% | 10,00 |
| 08.04.2025 | 81,18 | 82,66 | 78,54 | 78,54 | -2,71% | 154,00 |
| 07.04.2025 | 78,00 | 82,08 | 78,00 | 80,73 | -2,75% | 37,00 |
| 04.04.2025 | 82,76 | 83,84 | 81,63 | 83,01 | -0,92% | - |
| 03.04.2025 | 87,00 | 87,00 | 83,63 | 83,78 | -8,28% | - |
| 02.04.2025 | 90,73 | 91,34 | 89,59 | 91,34 | 0,32% | - |
| 01.04.2025 | 89,59 | 91,05 | 89,44 | 91,05 | 1,25% | - |
| 31.03.2025 | 88,00 | 89,93 | 88,00 | 89,93 | 1,14% | - |
| 28.03.2025 | 90,61 | 90,64 | 88,92 | 88,92 | -1,90% | - |
| 27.03.2025 | 92,32 | 92,32 | 90,64 | 90,64 | -1,80% | - |
| 26.03.2025 | 91,82 | 92,73 | 91,82 | 92,30 | 0,52% | - |
| 25.03.2025 | 90,93 | 91,82 | 90,93 | 91,82 | 0,89% | - |
| 24.03.2025 | 89,85 | 91,44 | 89,85 | 91,01 | 1,81% | - |
| 21.03.2025 | 90,46 | 90,46 | 89,10 | 89,39 | -1,02% | 90,00 |
| 20.03.2025 | 91,27 | 91,76 | 90,31 | 90,31 | -0,76% | - |
| 19.03.2025 | 91,65 | 93,07 | 91,00 | 91,00 | -0,42% | - |
| 18.03.2025 | 91,71 | 92,57 | 91,08 | 91,38 | -1,04% | 75,00 |
| 17.03.2025 | 90,25 | 93,03 | 90,25 | 92,34 | 1,84% | 62,00 |
| 14.03.2025 | 90,98 | 91,06 | 90,53 | 90,67 | 0,23% | 100,00 |
| 13.03.2025 | 93,43 | 93,43 | 88,50 | 90,46 | -3,42% | 205,00 |
| 12.03.2025 | 96,10 | 96,10 | 93,66 | 93,66 | -2,21% | - |
| 11.03.2025 | 101,88 | 102,32 | 95,78 | 95,78 | -6,02% | 82,00 |
| 10.03.2025 | 100,50 | 106,04 | 100,50 | 101,92 | 0,35% | - |
| 07.03.2025 | 98,57 | 101,56 | 98,57 | 101,56 | 2,32% | 261,00 |
| 06.03.2025 | 95,09 | 99,26 | 95,06 | 99,26 | 3,97% | - |
| 05.03.2025 | 95,65 | 95,65 | 94,00 | 95,47 | -0,33% | - |
| 04.03.2025 | 100,06 | 100,06 | 95,79 | 95,79 | -4,25% | 180,00 |
| 03.03.2025 | 102,86 | 103,12 | 100,04 | 100,04 | -3,02% | - |
| 28.02.2025 | 101,30 | 103,16 | 101,30 | 103,16 | 1,68% | 690,00 |
| 27.02.2025 | 101,08 | 102,02 | 101,08 | 101,46 | 0,12% | - |
| 26.02.2025 | 101,42 | 101,82 | 101,22 | 101,34 | 0,14% | - |
| 25.02.2025 | 101,28 | 102,40 | 100,64 | 101,20 | -0,18% | - |
| 24.02.2025 | 100,02 | 101,38 | 100,02 | 101,38 | 1,51% | - |
| 21.02.2025 | 101,12 | 101,12 | 98,72 | 99,87 | -1,39% | - |
| 20.02.2025 | 102,38 | 102,38 | 100,88 | 101,28 | -1,56% | - |
| 19.02.2025 | 101,72 | 102,88 | 101,52 | 102,88 | 1,14% | - |
| 18.02.2025 | 101,26 | 101,86 | 101,04 | 101,72 | 0,59% | 100,00 |
| 17.02.2025 | 100,86 | 101,46 | 100,86 | 101,12 | 0,24% | 25,00 |
| 14.02.2025 | 100,42 | 100,88 | 100,36 | 100,88 | 0,20% | - |
| 13.02.2025 | 98,78 | 100,68 | 98,23 | 100,68 | 1,64% | 276,00 |
| 12.02.2025 | 101,84 | 101,84 | 98,28 | 99,06 | -3,21% | - |
| 11.02.2025 | 102,46 | 102,54 | 102,06 | 102,34 | -0,49% | - |
| 10.02.2025 | 102,62 | 103,02 | 102,62 | 102,84 | 0,25% | 562,00 |
| 07.02.2025 | 103,48 | 103,58 | 102,58 | 102,58 | -0,97% | 18,00 |
| 06.02.2025 | 102,92 | 103,88 | 102,92 | 103,58 | 0,88% | 40,00 |
| 05.02.2025 | 103,82 | 103,82 | 101,36 | 102,68 | -1,76% | - |
| 04.02.2025 | 105,52 | 105,52 | 104,46 | 104,52 | -1,45% | - |