82,150€
-3,44%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 84,65 | 85,37 | 82,08 | 82,15 | -3,44% | - |
| 02.09.2025 | 85,43 | 85,66 | 83,93 | 85,08 | -0,19% | - |
| 01.09.2025 | 85,35 | 85,51 | 85,17 | 85,24 | -0,28% | - |
| 29.08.2025 | 87,05 | 87,05 | 85,09 | 85,48 | -0,86% | - |
| 28.08.2025 | 87,28 | 87,47 | 85,95 | 86,23 | -0,98% | - |
| 27.08.2025 | 86,11 | 87,43 | 84,93 | 87,08 | 1,47% | 468,00 |
| 26.08.2025 | 86,24 | 86,45 | 85,43 | 85,82 | -0,91% | - |
| 25.08.2025 | 86,01 | 86,83 | 84,94 | 86,61 | -0,01% | - |
| 22.08.2025 | 84,21 | 87,93 | 83,95 | 86,62 | 3,12% | 2,00 |
| 21.08.2025 | 84,27 | 84,40 | 83,48 | 84,00 | -0,30% | - |
| 20.08.2025 | 85,27 | 85,87 | 84,12 | 84,25 | -1,37% | - |
| 19.08.2025 | 84,29 | 86,16 | 83,82 | 85,42 | 1,30% | - |
| 18.08.2025 | 84,02 | 84,68 | 83,68 | 84,32 | 0,48% | - |
| 15.08.2025 | 86,11 | 86,15 | 83,60 | 83,92 | -2,00% | - |
| 14.08.2025 | 85,65 | 86,19 | 84,61 | 85,63 | -0,58% | - |
| 13.08.2025 | 84,67 | 86,87 | 84,44 | 86,13 | 1,59% | - |
| 12.08.2025 | 83,69 | 85,47 | 82,79 | 84,78 | 1,30% | - |
| 11.08.2025 | 83,54 | 84,73 | 82,86 | 83,69 | 0,11% | - |
| 08.08.2025 | 83,15 | 84,33 | 82,90 | 83,60 | 0,72% | - |
| 07.08.2025 | 83,43 | 84,59 | 82,66 | 83,00 | -0,62% | - |
| 06.08.2025 | 85,17 | 85,31 | 83,24 | 83,52 | -1,57% | - |
| 05.08.2025 | 83,54 | 85,27 | 82,72 | 84,86 | 1,90% | - |
| 04.08.2025 | 83,66 | 84,13 | 82,87 | 83,27 | -0,14% | - |
| 01.08.2025 | 85,59 | 85,88 | 83,08 | 83,39 | -3,61% | - |
| 31.07.2025 | 85,18 | 87,55 | 85,01 | 86,52 | -0,17% | - |
| 30.07.2025 | 86,19 | 88,03 | 85,89 | 86,67 | 0,62% | - |
| 29.07.2025 | 87,08 | 87,76 | 85,76 | 86,14 | -0,76% | - |
| 28.07.2025 | 86,89 | 88,93 | 85,38 | 86,80 | 0,35% | - |
| 25.07.2025 | 86,31 | 87,07 | 84,99 | 86,50 | 0,27% | - |
| 24.07.2025 | 85,62 | 86,51 | 84,53 | 86,26 | 0,38% | - |
| 23.07.2025 | 84,30 | 87,08 | 84,17 | 85,94 | 2,38% | - |
| 22.07.2025 | 79,50 | 84,40 | 78,79 | 83,94 | 5,57% | - |
| 21.07.2025 | 80,61 | 81,04 | 79,16 | 79,51 | -1,36% | - |
| 18.07.2025 | 81,13 | 81,87 | 80,10 | 80,60 | -0,57% | - |
| 17.07.2025 | 82,06 | 82,98 | 80,37 | 81,06 | -1,12% | - |
| 16.07.2025 | 81,82 | 83,10 | 80,44 | 81,98 | -0,01% | 417,00 |
| 15.07.2025 | 82,15 | 82,94 | 81,90 | 81,99 | -0,25% | - |
| 14.07.2025 | 82,82 | 83,43 | 81,71 | 82,19 | -1,11% | - |
| 11.07.2025 | 84,57 | 84,72 | 82,80 | 83,12 | -3,25% | - |
| 10.07.2025 | 83,91 | 86,18 | 83,77 | 85,91 | 2,03% | - |
| 09.07.2025 | 84,18 | 85,10 | 83,40 | 84,20 | 0,05% | - |
| 08.07.2025 | 82,31 | 84,86 | 82,08 | 84,16 | 2,07% | - |
| 07.07.2025 | 82,23 | 83,75 | 82,18 | 82,46 | 0,64% | - |
| 04.07.2025 | 82,17 | 82,18 | 81,81 | 81,93 | -0,82% | - |
| 03.07.2025 | 84,29 | 84,98 | 82,45 | 82,61 | -1,86% | - |
| 02.07.2025 | 83,43 | 84,51 | 82,99 | 84,17 | 1,08% | 25,00 |
| 01.07.2025 | 80,61 | 84,50 | 80,10 | 83,27 | 3,20% | - |
| 30.06.2025 | 81,43 | 81,48 | 80,41 | 80,69 | -0,47% | - |
| 27.06.2025 | 81,33 | 82,13 | 80,75 | 81,07 | -0,01% | - |
| 26.06.2025 | 80,68 | 81,21 | 79,63 | 81,08 | 0,40% | - |
| 25.06.2025 | 80,99 | 81,28 | 80,35 | 80,76 | -0,25% | - |
| 24.06.2025 | 79,58 | 81,02 | 79,01 | 80,97 | 2,18% | - |
| 23.06.2025 | 78,88 | 80,02 | 78,03 | 79,24 | 0,27% | - |
| 20.06.2025 | 78,54 | 79,83 | 78,37 | 79,03 | 1,10% | - |
| 19.06.2025 | 78,96 | 79,00 | 78,17 | 78,17 | -1,11% | - |
| 18.06.2025 | 79,24 | 79,87 | 78,63 | 79,05 | -0,37% | 24,00 |
| 17.06.2025 | 79,96 | 80,73 | 79,09 | 79,34 | -1,10% | - |
| 16.06.2025 | 79,64 | 80,61 | 79,45 | 80,22 | 0,80% | 4,00 |
| 13.06.2025 | 80,14 | 81,42 | 79,32 | 79,58 | -1,61% | - |
| 12.06.2025 | 81,17 | 81,39 | 79,56 | 80,88 | -1,08% | - |
| 11.06.2025 | 82,79 | 83,23 | 81,34 | 81,76 | -1,44% | - |
| 10.06.2025 | 82,59 | 83,24 | 81,95 | 82,96 | 0,34% | - |
| 09.06.2025 | 81,77 | 83,30 | 81,73 | 82,67 | 0,77% | - |
| 06.06.2025 | 81,09 | 82,78 | 81,07 | 82,04 | 1,50% | - |
| 05.06.2025 | 81,12 | 81,65 | 79,78 | 80,83 | -0,39% | - |
| 04.06.2025 | 82,03 | 82,29 | 81,01 | 81,14 | -1,39% | - |
| 03.06.2025 | 80,11 | 82,43 | 79,82 | 82,28 | 2,53% | - |
| 02.06.2025 | 82,19 | 82,50 | 79,84 | 80,25 | -2,87% | - |
| 30.05.2025 | 83,29 | 83,49 | 82,28 | 82,62 | -0,38% | - |
| 29.05.2025 | 84,60 | 85,06 | 82,21 | 82,94 | -0,47% | - |
| 28.05.2025 | 83,85 | 84,50 | 83,15 | 83,33 | -0,60% | - |
| 27.05.2025 | 82,72 | 84,06 | 82,44 | 83,83 | 1,20% | - |
| 26.05.2025 | 82,38 | 82,94 | 82,32 | 82,83 | 0,93% | - |
| 23.05.2025 | 83,37 | 83,56 | 81,49 | 82,07 | -1,87% | - |
| 22.05.2025 | 83,27 | 84,23 | 82,64 | 83,63 | 0,36% | - |
| 21.05.2025 | 84,83 | 85,17 | 83,11 | 83,33 | -2,61% | - |
| 20.05.2025 | 86,06 | 86,63 | 85,16 | 85,56 | -0,89% | - |
| 19.05.2025 | 85,86 | 86,73 | 84,71 | 86,33 | -0,46% | - |
| 16.05.2025 | 85,53 | 86,98 | 85,17 | 86,72 | 1,08% | - |
| 15.05.2025 | 84,09 | 86,57 | 83,82 | 85,80 | 1,24% | - |
| 14.05.2025 | 85,87 | 85,88 | 84,05 | 84,75 | -1,46% | - |
| 13.05.2025 | 85,96 | 86,54 | 85,26 | 86,00 | -0,36% | - |
| 12.05.2025 | 81,00 | 86,80 | 80,51 | 86,31 | 7,21% | - |
| 09.05.2025 | 81,55 | 81,67 | 80,38 | 80,51 | -1,27% | - |
| 08.05.2025 | 78,96 | 82,55 | 78,88 | 81,54 | 3,90% | - |
| 07.05.2025 | 78,67 | 79,50 | 77,73 | 78,48 | 0,33% | - |
| 06.05.2025 | 78,82 | 79,41 | 76,58 | 78,22 | -1,04% | - |
| 05.05.2025 | 78,84 | 80,31 | 78,06 | 79,04 | -0,59% | - |
| 02.05.2025 | 79,29 | 81,15 | 78,59 | 79,51 | -0,14% | - |
| 30.04.2025 | 78,29 | 79,92 | 76,09 | 79,63 | 0,40% | - |
| 29.04.2025 | 80,89 | 81,70 | 74,25 | 79,31 | -1,55% | - |
| 28.04.2025 | 80,40 | 81,77 | 80,01 | 80,56 | -0,41% | - |
| 25.04.2025 | 81,76 | 82,05 | 79,67 | 80,89 | -0,46% | - |
| 24.04.2025 | 78,21 | 81,66 | 77,60 | 81,27 | 3,38% | - |
| 23.04.2025 | 78,40 | 80,87 | 77,39 | 78,61 | 1,39% | - |
| 22.04.2025 | 75,55 | 78,02 | 75,52 | 77,53 | 0,19% | - |
| 17.04.2025 | 77,06 | 78,31 | 75,18 | 77,38 | 1,48% | - |
| 16.04.2025 | 77,45 | 78,40 | 75,49 | 76,26 | -3,13% | - |
| 15.04.2025 | 78,77 | 80,24 | 78,31 | 78,72 | -0,22% | - |
| 14.04.2025 | 79,85 | 81,04 | 78,14 | 78,89 | -1,08% | - |