96,115€
0,80%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 95,24 | 96,13 | 95,01 | 95,84 | 0,51% | - |
| 12.12.2025 | 96,07 | 96,54 | 95,02 | 95,35 | -0,72% | 135,00 |
| 11.12.2025 | 96,42 | 96,91 | 95,71 | 96,04 | -1,22% | - |
| 10.12.2025 | 93,40 | 97,23 | 93,40 | 97,23 | 3,94% | 100,00 |
| 09.12.2025 | 94,01 | 94,18 | 93,54 | 93,54 | -0,64% | - |
| 08.12.2025 | 94,44 | 95,16 | 94,14 | 94,14 | -0,72% | - |
| 05.12.2025 | 92,88 | 94,82 | 92,88 | 94,82 | 1,80% | - |
| 04.12.2025 | 93,02 | 93,87 | 93,02 | 93,14 | 0,22% | - |
| 03.12.2025 | 90,90 | 92,94 | 90,43 | 92,94 | 2,05% | 87,00 |
| 02.12.2025 | 89,25 | 91,07 | 89,25 | 91,07 | 1,81% | - |
| 01.12.2025 | 90,13 | 90,89 | 89,45 | 89,45 | -1,24% | 49,00 |
| 28.11.2025 | 90,18 | 90,92 | 90,18 | 90,57 | 0,67% | - |
| 27.11.2025 | 90,29 | 90,32 | 89,97 | 89,97 | -0,63% | - |
| 26.11.2025 | 90,58 | 90,90 | 90,14 | 90,54 | -0,32% | - |
| 25.11.2025 | 88,62 | 90,89 | 88,62 | 90,83 | 2,29% | 75,00 |
| 24.11.2025 | 89,26 | 90,07 | 88,80 | 88,80 | -0,73% | - |
| 21.11.2025 | 84,62 | 89,80 | 84,62 | 89,45 | 5,67% | - |
| 20.11.2025 | 84,04 | 85,58 | 84,04 | 84,65 | 1,06% | - |
| 19.11.2025 | 83,53 | 84,09 | 83,29 | 83,76 | -0,07% | - |
| 18.11.2025 | 80,54 | 84,68 | 80,54 | 83,82 | 3,16% | - |
| 17.11.2025 | 82,10 | 82,66 | 81,17 | 81,25 | -1,12% | - |
| 14.11.2025 | 82,68 | 82,68 | 81,96 | 82,17 | -1,00% | 101,00 |
| 13.11.2025 | 85,02 | 85,02 | 83,00 | 83,00 | -2,26% | - |
| 12.11.2025 | 84,26 | 85,74 | 84,26 | 84,92 | 0,58% | - |
| 11.11.2025 | 85,36 | 85,54 | 84,43 | 84,43 | -1,48% | - |
| 10.11.2025 | 85,20 | 85,70 | 84,78 | 85,70 | 0,67% | - |
| 07.11.2025 | 85,11 | 85,20 | 84,42 | 85,13 | -0,48% | 75,00 |
| 06.11.2025 | 87,24 | 87,31 | 85,34 | 85,54 | -2,39% | 214,00 |
| 05.11.2025 | 84,25 | 87,63 | 84,25 | 87,63 | 3,89% | 50,00 |
| 04.11.2025 | 83,76 | 84,54 | 83,76 | 84,35 | -0,22% | - |
| 03.11.2025 | 84,77 | 85,14 | 84,19 | 84,54 | -0,54% | - |
| 31.10.2025 | 85,14 | 85,70 | 85,00 | 85,00 | -0,16% | 11,00 |
| 30.10.2025 | 84,29 | 85,64 | 84,29 | 85,14 | 0,76% | - |
| 29.10.2025 | 84,98 | 85,32 | 84,44 | 84,50 | -0,38% | - |
| 28.10.2025 | 86,36 | 87,10 | 84,82 | 84,82 | -1,94% | 125,00 |
| 27.10.2025 | 86,29 | 86,90 | 86,12 | 86,50 | 0,55% | 75,00 |
| 24.10.2025 | 85,59 | 86,03 | 85,44 | 86,03 | 0,80% | - |
| 23.10.2025 | 85,58 | 86,79 | 84,78 | 85,35 | -0,61% | - |
| 22.10.2025 | 85,87 | 87,49 | 85,62 | 85,87 | -0,13% | - |
| 21.10.2025 | 83,53 | 86,97 | 83,22 | 85,98 | 2,48% | 120,00 |
| 20.10.2025 | 82,00 | 83,90 | 82,00 | 83,90 | 3,44% | 30,00 |
| 17.10.2025 | 80,64 | 81,21 | 80,01 | 81,11 | -0,14% | - |
| 16.10.2025 | 81,55 | 82,04 | 80,86 | 81,22 | -0,61% | 75,00 |
| 15.10.2025 | 81,82 | 82,21 | 81,43 | 81,72 | -0,24% | - |
| 14.10.2025 | 79,91 | 82,29 | 79,91 | 81,92 | 1,76% | - |
| 13.10.2025 | 80,34 | 80,73 | 80,26 | 80,50 | 0,74% | - |
| 10.10.2025 | 82,22 | 82,33 | 79,91 | 79,91 | -2,84% | - |
| 09.10.2025 | 82,04 | 83,16 | 82,04 | 82,25 | -0,22% | - |
| 08.10.2025 | 83,07 | 83,58 | 82,39 | 82,43 | -0,67% | - |
| 07.10.2025 | 83,83 | 84,53 | 82,87 | 82,99 | -1,33% | - |
| 06.10.2025 | 83,54 | 84,11 | 83,13 | 84,11 | -0,07% | - |
| 03.10.2025 | 84,48 | 84,58 | 83,85 | 84,17 | -0,15% | 30,00 |
| 02.10.2025 | 82,99 | 84,30 | 82,99 | 84,30 | 1,05% | - |
| 01.10.2025 | 83,10 | 83,73 | 82,58 | 83,42 | -0,20% | - |
| 30.09.2025 | 84,83 | 84,83 | 83,59 | 83,59 | -1,61% | - |
| 29.09.2025 | 85,72 | 85,72 | 84,55 | 84,96 | -0,97% | - |
| 26.09.2025 | 86,00 | 86,21 | 85,71 | 85,79 | 4,57% | - |
| 25.09.2025 | 82,37 | 82,65 | 82,00 | 82,04 | -0,40% | - |
| 24.09.2025 | 82,74 | 83,37 | 82,37 | 82,37 | -0,54% | - |
| 23.09.2025 | 81,79 | 83,15 | 81,79 | 82,82 | 0,61% | 55,00 |
| 22.09.2025 | 84,77 | 84,77 | 82,32 | 82,32 | -2,88% | 30,00 |
| 19.09.2025 | 85,99 | 85,99 | 84,44 | 84,76 | -1,60% | - |
| 18.09.2025 | 85,53 | 86,15 | 85,00 | 86,14 | 0,77% | - |
| 17.09.2025 | 86,52 | 87,44 | 85,29 | 85,48 | -1,61% | - |
| 16.09.2025 | 86,61 | 86,88 | 86,00 | 86,88 | 0,14% | - |
| 15.09.2025 | 87,21 | 87,25 | 86,19 | 86,76 | -1,13% | - |
| 12.09.2025 | 86,57 | 87,93 | 85,90 | 87,75 | 3,75% | - |
| 11.09.2025 | 84,40 | 84,72 | 84,19 | 84,58 | 0,23% | - |
| 10.09.2025 | 83,02 | 84,38 | 83,02 | 84,38 | 1,60% | - |
| 09.09.2025 | 83,49 | 83,92 | 83,02 | 83,06 | -0,17% | - |
| 08.09.2025 | 84,54 | 84,67 | 82,77 | 83,20 | -1,53% | - |
| 05.09.2025 | 84,05 | 84,82 | 83,61 | 84,49 | 0,36% | - |
| 04.09.2025 | 82,31 | 84,19 | 82,16 | 84,19 | 2,06% | 35,00 |
| 03.09.2025 | 84,44 | 85,07 | 82,41 | 82,49 | -2,91% | 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% | - |