105,680€
0,04%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 105,63 | 105,71 | 105,62 | 105,69 | 0,05% | - |
| 22.04.2024 | 104,34 | 105,82 | 104,34 | 105,64 | 1,50% | 202,00 |
| 19.04.2024 | 105,88 | 105,88 | 104,08 | 104,08 | -2,86% | - |
| 18.04.2024 | 108,28 | 109,10 | 106,00 | 107,14 | -2,85% | 601,00 |
| 17.04.2024 | 110,40 | 110,48 | 110,28 | 110,28 | -0,58% | 130,00 |
| 16.04.2024 | 110,00 | 111,42 | 110,00 | 110,92 | -2,79% | 50,00 |
| 15.04.2024 | 111,56 | 114,10 | 111,00 | 114,10 | 3,00% | 1,00 |
| 12.04.2024 | 110,82 | 111,40 | 110,72 | 110,78 | -0,18% | 150,00 |
| 11.04.2024 | 110,16 | 110,98 | 109,86 | 110,98 | 0,54% | - |
| 10.04.2024 | 109,56 | 110,44 | 109,56 | 110,38 | 0,77% | 120,00 |
| 09.04.2024 | 112,52 | 112,52 | 108,86 | 109,54 | -2,94% | - |
| 08.04.2024 | 112,42 | 113,32 | 112,42 | 112,86 | 0,02% | - |
| 05.04.2024 | 111,22 | 112,86 | 111,22 | 112,84 | 1,57% | - |
| 04.04.2024 | 110,92 | 112,40 | 110,92 | 111,10 | 0,14% | - |
| 03.04.2024 | 112,14 | 113,04 | 110,86 | 110,94 | -1,96% | 296,00 |
| 02.04.2024 | 114,94 | 114,94 | 112,72 | 113,16 | -1,19% | 25,00 |
| 28.03.2024 | 114,58 | 115,28 | 114,50 | 114,52 | -0,10% | - |
| 27.03.2024 | 113,56 | 114,70 | 113,56 | 114,64 | 0,58% | 1.711,00 |
| 26.03.2024 | 114,80 | 114,80 | 113,62 | 113,98 | 0,42% | 254,00 |
| 25.03.2024 | 113,66 | 114,40 | 113,50 | 113,50 | -0,77% | 227,00 |
| 22.03.2024 | 114,54 | 115,14 | 114,38 | 114,38 | 0,00% | - |
| 21.03.2024 | 110,98 | 114,54 | 110,98 | 114,38 | 3,19% | 38,00 |
| 20.03.2024 | 111,06 | 111,82 | 110,74 | 110,84 | -0,31% | 100,00 |
| 19.03.2024 | 110,50 | 115,00 | 110,50 | 111,18 | 0,67% | 390,00 |
| 18.03.2024 | 110,00 | 110,44 | 109,22 | 110,44 | 1,92% | 289,00 |
| 15.03.2024 | 105,74 | 108,96 | 105,74 | 108,36 | 2,50% | - |
| 14.03.2024 | 106,10 | 106,96 | 104,70 | 105,72 | 0,00% | 20,00 |
| 13.03.2024 | 104,90 | 105,72 | 104,90 | 105,72 | 0,80% | 50,00 |
| 12.03.2024 | 104,06 | 105,26 | 104,06 | 104,88 | 0,79% | - |
| 11.03.2024 | 104,42 | 104,42 | 103,24 | 104,06 | -0,59% | - |
| 08.03.2024 | 104,18 | 105,58 | 104,18 | 104,68 | 0,17% | 4,00 |
| 07.03.2024 | 105,92 | 106,72 | 104,40 | 104,50 | -1,27% | 200,00 |
| 06.03.2024 | 104,78 | 106,08 | 104,78 | 105,84 | 0,88% | 120,00 |
| 05.03.2024 | 103,10 | 106,34 | 102,50 | 104,92 | 1,35% | 95,00 |
| 04.03.2024 | 104,82 | 104,82 | 103,52 | 103,52 | -0,86% | 75,00 |
| 01.03.2024 | 102,54 | 104,42 | 101,50 | 104,42 | 1,54% | 267,00 |
| 29.02.2024 | 102,46 | 103,00 | 102,46 | 102,84 | 0,19% | 10,00 |
| 28.02.2024 | 102,50 | 103,16 | 102,50 | 102,64 | 0,21% | - |
| 27.02.2024 | 103,12 | 104,20 | 101,94 | 102,42 | -1,08% | 192,00 |
| 26.02.2024 | 102,48 | 103,54 | 102,48 | 103,54 | 1,21% | 1,00 |
| 23.02.2024 | 101,92 | 102,36 | 101,90 | 102,30 | 0,16% | 95,00 |
| 22.02.2024 | 99,10 | 102,14 | 99,10 | 102,14 | 2,02% | - |
| 21.02.2024 | 99,05 | 100,26 | 99,05 | 100,12 | 0,98% | - |
| 20.02.2024 | 99,55 | 99,67 | 99,13 | 99,15 | -0,39% | - |
| 19.02.2024 | 99,58 | 99,71 | 99,54 | 99,54 | -0,38% | - |
| 16.02.2024 | 100,06 | 100,50 | 99,90 | 99,92 | -0,30% | 4,00 |
| 15.02.2024 | 99,34 | 100,42 | 99,00 | 100,22 | 0,97% | - |
| 14.02.2024 | 97,71 | 99,50 | 97,71 | 99,26 | 1,15% | - |
| 13.02.2024 | 98,13 | 98,13 | 98,13 | 98,13 | -0,09% | - |
| 12.02.2024 | 97,95 | 98,60 | 97,95 | 98,22 | -0,13% | 180,00 |
| 09.02.2024 | 97,70 | 98,35 | 97,70 | 98,35 | 0,36% | 30,00 |
| 08.02.2024 | 97,22 | 98,00 | 97,22 | 98,00 | 1,10% | 10,00 |
| 07.02.2024 | 96,62 | 96,93 | 96,62 | 96,93 | 0,35% | - |
| 06.02.2024 | 96,64 | 96,64 | 96,59 | 96,59 | 0,24% | - |
| 05.02.2024 | 95,29 | 96,36 | 95,29 | 96,36 | 0,95% | - |
| 02.02.2024 | 93,61 | 95,45 | 93,42 | 95,45 | 1,88% | 326,00 |
| 01.02.2024 | 92,80 | 93,69 | 92,80 | 93,69 | 0,61% | - |
| 31.01.2024 | 94,05 | 94,16 | 93,12 | 93,12 | -0,72% | 500,00 |
| 30.01.2024 | 93,36 | 93,80 | 93,36 | 93,80 | -0,54% | - |
| 29.01.2024 | 94,31 | 94,31 | 94,31 | 94,31 | 0,65% | - |
| 26.01.2024 | 93,87 | 94,90 | 93,61 | 93,70 | -0,13% | - |
| 25.01.2024 | 92,63 | 94,49 | 92,63 | 93,82 | 1,47% | 42,00 |
| 24.01.2024 | 93,01 | 93,35 | 92,41 | 92,46 | -0,42% | 180,00 |
| 23.01.2024 | 88,75 | 92,85 | 88,40 | 92,85 | 4,30% | 203,00 |
| 22.01.2024 | 88,11 | 89,54 | 88,11 | 89,02 | 0,88% | - |
| 19.01.2024 | 87,39 | 88,27 | 87,19 | 88,24 | 0,68% | - |
| 18.01.2024 | 86,08 | 87,71 | 86,08 | 87,64 | 1,56% | - |
| 17.01.2024 | 86,04 | 86,69 | 86,04 | 86,29 | -0,15% | - |
| 16.01.2024 | 85,64 | 86,54 | 85,64 | 86,42 | 1,16% | - |
| 15.01.2024 | 85,43 | 85,63 | 85,41 | 85,43 | -0,44% | - |
| 12.01.2024 | 85,92 | 86,10 | 85,74 | 85,81 | -0,52% | 2,00 |
| 11.01.2024 | 86,08 | 86,26 | 85,53 | 86,26 | 0,20% | - |
| 10.01.2024 | 86,47 | 86,47 | 85,78 | 86,09 | -0,69% | - |
| 09.01.2024 | 87,11 | 87,12 | 85,86 | 86,69 | -0,66% | - |
| 08.01.2024 | 84,98 | 87,27 | 84,96 | 87,27 | 2,00% | 1,00 |
| 05.01.2024 | 85,55 | 85,75 | 85,55 | 85,56 | -0,06% | - |
| 04.01.2024 | 86,75 | 86,75 | 85,59 | 85,61 | -1,37% | - |
| 03.01.2024 | 88,06 | 88,06 | 86,79 | 86,80 | -1,65% | - |
| 02.01.2024 | 88,35 | 88,75 | 88,26 | 88,26 | 0,03% | - |
| 29.12.2023 | 88,21 | 88,23 | 88,21 | 88,23 | -0,03% | - |
| 28.12.2023 | 87,78 | 88,51 | 87,78 | 88,26 | 0,51% | - |
| 27.12.2023 | 88,16 | 88,16 | 87,79 | 87,81 | -0,69% | - |
| 22.12.2023 | 87,64 | 88,66 | 87,64 | 88,42 | 0,52% | - |
| 21.12.2023 | 87,66 | 87,96 | 87,62 | 87,96 | 0,19% | - |
| 20.12.2023 | 88,11 | 88,67 | 87,79 | 87,79 | -0,11% | - |
| 19.12.2023 | 87,42 | 87,94 | 87,42 | 87,89 | 0,33% | - |
| 18.12.2023 | 88,12 | 88,12 | 87,55 | 87,60 | -0,70% | 3,00 |
| 15.12.2023 | 87,06 | 88,22 | 87,06 | 88,22 | 1,10% | - |
| 14.12.2023 | 87,40 | 87,40 | 86,37 | 87,26 | -3,26% | 333,00 |
| 13.12.2023 | 90,38 | 90,82 | 90,17 | 90,20 | -0,11% | 160,00 |
| 12.12.2023 | 90,71 | 90,74 | 90,30 | 90,30 | -0,23% | - |
| 11.12.2023 | 88,38 | 90,75 | 88,38 | 90,51 | 2,48% | 100,00 |
| 08.12.2023 | 88,36 | 88,36 | 88,32 | 88,32 | -0,09% | - |
| 07.12.2023 | 87,77 | 88,40 | 87,77 | 88,40 | -0,32% | 100,00 |
| 06.12.2023 | 86,90 | 88,68 | 86,90 | 88,68 | 2,13% | 25,00 |
| 05.12.2023 | 86,11 | 86,83 | 86,11 | 86,83 | 1,15% | - |
| 04.12.2023 | 85,45 | 85,84 | 85,45 | 85,84 | 2,11% | - |
| 01.12.2023 | 84,07 | 84,07 | 84,07 | 84,07 | 0,04% | - |
| 30.11.2023 | 83,30 | 84,06 | 83,30 | 84,04 | 1,27% | 2,00 |
| 29.11.2023 | 82,70 | 83,41 | 82,66 | 82,99 | 0,14% | 13,00 |