104,080€
-0,08%
Echtzeit-Aktienkurs PACCAR
Bid:
Ask:
Aktienkurse zur PACCAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 104,31 | 109,47 | 104,11 | 108,83 | 4,28% | - |
| 20.11.2024 | 104,51 | 105,35 | 103,41 | 104,36 | 0,18% | - |
| 19.11.2024 | 105,72 | 105,94 | 103,61 | 104,17 | -1,37% | - |
| 18.11.2024 | 106,57 | 107,33 | 105,45 | 105,62 | -0,98% | - |
| 15.11.2024 | 108,58 | 109,50 | 106,08 | 106,66 | -2,49% | - |
| 14.11.2024 | 110,57 | 111,37 | 108,71 | 109,38 | -1,10% | - |
| 13.11.2024 | 109,43 | 111,17 | 109,33 | 110,60 | 0,58% | - |
| 12.11.2024 | 109,39 | 111,24 | 108,62 | 109,96 | 0,63% | - |
| 11.11.2024 | 106,84 | 109,89 | 106,84 | 109,27 | 2,37% | - |
| 08.11.2024 | 104,61 | 107,59 | 104,17 | 106,74 | 2,29% | - |
| 07.11.2024 | 108,14 | 108,36 | 104,04 | 104,35 | -3,44% | - |
| 06.11.2024 | 102,48 | 109,89 | 102,39 | 108,07 | 9,22% | 60,00 |
| 05.11.2024 | 96,47 | 99,74 | 95,63 | 98,95 | 2,66% | - |
| 04.11.2024 | 94,86 | 96,82 | 94,55 | 96,39 | 1,11% | - |
| 01.11.2024 | 96,10 | 97,71 | 94,89 | 95,33 | -0,56% | - |
| 31.10.2024 | 96,32 | 99,06 | 94,85 | 95,87 | -1,19% | 230,00 |
| 30.10.2024 | 98,50 | 98,89 | 96,42 | 97,02 | -2,15% | - |
| 29.10.2024 | 98,96 | 99,55 | 97,59 | 99,16 | 0,13% | - |
| 28.10.2024 | 98,45 | 100,08 | 97,54 | 99,03 | 0,94% | - |
| 25.10.2024 | 96,84 | 99,31 | 96,84 | 98,10 | 1,32% | - |
| 24.10.2024 | 96,03 | 97,44 | 95,49 | 96,83 | 0,61% | - |
| 23.10.2024 | 96,72 | 99,25 | 96,04 | 96,24 | -0,89% | - |
| 22.10.2024 | 101,40 | 102,01 | 92,47 | 97,10 | -4,19% | - |
| 21.10.2024 | 101,35 | 102,23 | 100,80 | 101,34 | -0,01% | - |
| 18.10.2024 | 99,37 | 101,69 | 99,22 | 101,35 | 2,01% | - |
| 17.10.2024 | 98,51 | 99,88 | 98,41 | 99,35 | 0,77% | - |
| 16.10.2024 | 97,64 | 98,75 | 97,36 | 98,59 | 0,87% | - |
| 15.10.2024 | 99,46 | 99,56 | 97,60 | 97,74 | -1,52% | - |
| 14.10.2024 | 97,71 | 99,51 | 97,00 | 99,25 | 1,60% | - |
| 11.10.2024 | 94,73 | 98,37 | 94,11 | 97,69 | 3,07% | - |
| 10.10.2024 | 94,86 | 95,26 | 94,03 | 94,78 | -0,11% | 3,00 |
| 09.10.2024 | 93,58 | 95,18 | 93,46 | 94,88 | 1,16% | - |
| 08.10.2024 | 93,73 | 94,39 | 93,06 | 93,80 | -0,07% | - |
| 07.10.2024 | 94,21 | 94,78 | 93,10 | 93,87 | -0,36% | - |
| 04.10.2024 | 91,89 | 94,91 | 91,38 | 94,21 | 2,61% | - |
| 03.10.2024 | 88,67 | 93,09 | 88,27 | 91,81 | 3,58% | - |
| 02.10.2024 | 88,47 | 89,45 | 87,80 | 88,63 | 0,04% | - |
| 01.10.2024 | 88,52 | 89,33 | 87,83 | 88,60 | -0,01% | - |
| 30.09.2024 | 87,86 | 88,71 | 86,84 | 88,61 | 0,82% | - |
| 27.09.2024 | 87,72 | 89,45 | 87,01 | 87,89 | 0,45% | - |
| 26.09.2024 | 88,32 | 90,05 | 87,10 | 87,50 | -0,80% | - |
| 25.09.2024 | 88,31 | 88,83 | 86,67 | 88,20 | -0,61% | - |
| 24.09.2024 | 88,86 | 89,55 | 88,28 | 88,75 | -0,16% | - |
| 23.09.2024 | 88,75 | 89,74 | 88,43 | 88,89 | 0,32% | - |
| 20.09.2024 | 89,10 | 89,27 | 88,18 | 88,61 | -0,61% | 750,00 |
| 19.09.2024 | 87,13 | 89,28 | 86,96 | 89,15 | 2,73% | 66,00 |
| 18.09.2024 | 88,23 | 88,44 | 86,47 | 86,78 | -1,58% | - |
| 17.09.2024 | 85,97 | 89,38 | 85,96 | 88,17 | 2,56% | - |
| 16.09.2024 | 85,71 | 86,48 | 85,26 | 85,97 | 0,10% | 875,00 |
| 13.09.2024 | 85,75 | 86,59 | 85,18 | 85,88 | 0,23% | - |
| 12.09.2024 | 85,75 | 86,36 | 84,48 | 85,68 | 0,15% | - |
| 11.09.2024 | 85,24 | 86,63 | 83,02 | 85,55 | -0,22% | 12,00 |
| 10.09.2024 | 85,90 | 86,81 | 85,12 | 85,74 | -0,33% | - |
| 09.09.2024 | 84,41 | 86,22 | 84,41 | 86,03 | 2,30% | 576,00 |
| 06.09.2024 | 83,31 | 85,44 | 82,60 | 84,09 | 0,85% | 36,00 |
| 05.09.2024 | 85,71 | 85,89 | 82,69 | 83,38 | -2,75% | - |
| 04.09.2024 | 86,11 | 87,04 | 85,56 | 85,74 | -0,98% | - |
| 03.09.2024 | 86,87 | 86,97 | 84,88 | 86,59 | -0,39% | - |
| 02.09.2024 | 87,04 | 87,04 | 86,66 | 86,92 | -0,10% | - |
| 30.08.2024 | 85,54 | 87,13 | 85,40 | 87,01 | 2,00% | - |
| 29.08.2024 | 85,12 | 86,27 | 84,35 | 85,30 | 0,29% | - |
| 28.08.2024 | 84,80 | 86,01 | 84,58 | 85,06 | 0,83% | - |
| 27.08.2024 | 85,82 | 85,96 | 84,19 | 84,36 | -1,84% | - |
| 26.08.2024 | 86,25 | 87,21 | 85,47 | 85,94 | -0,28% | - |
| 23.08.2024 | 85,74 | 86,97 | 85,74 | 86,18 | 0,45% | - |
| 22.08.2024 | 86,17 | 86,73 | 85,48 | 85,79 | -0,39% | - |
| 21.08.2024 | 86,15 | 86,51 | 85,27 | 86,12 | 0,14% | - |
| 20.08.2024 | 86,64 | 86,78 | 85,68 | 86,00 | -0,69% | - |
| 19.08.2024 | 86,12 | 87,04 | 85,91 | 86,60 | 0,34% | - |
| 16.08.2024 | 86,61 | 87,22 | 85,27 | 86,31 | -0,34% | - |
| 15.08.2024 | 85,01 | 87,20 | 84,87 | 86,60 | 1,80% | - |
| 14.08.2024 | 84,41 | 86,32 | 83,66 | 85,07 | 0,96% | - |
| 13.08.2024 | 84,41 | 84,95 | 83,49 | 84,26 | -0,11% | 28,00 |
| 12.08.2024 | 85,05 | 85,22 | 83,61 | 84,35 | -0,82% | - |
| 09.08.2024 | 85,45 | 85,93 | 84,24 | 85,05 | -0,49% | - |
| 08.08.2024 | 83,67 | 85,79 | 83,38 | 85,47 | 1,90% | - |
| 07.08.2024 | 85,35 | 85,78 | 83,63 | 83,88 | -0,63% | - |
| 06.08.2024 | 84,79 | 86,06 | 83,85 | 84,41 | 0,60% | - |
| 05.08.2024 | 85,60 | 85,82 | 81,87 | 83,91 | -2,95% | - |
| 02.08.2024 | 88,61 | 88,73 | 85,25 | 86,46 | -3,15% | - |
| 01.08.2024 | 91,39 | 92,12 | 88,05 | 89,27 | -2,07% | - |
| 31.07.2024 | 89,69 | 92,07 | 89,67 | 91,15 | 1,54% | - |
| 30.07.2024 | 90,89 | 91,93 | 89,61 | 89,77 | -1,04% | - |
| 29.07.2024 | 91,95 | 92,46 | 90,42 | 90,71 | -0,77% | 380,00 |
| 26.07.2024 | 90,16 | 92,44 | 89,56 | 91,41 | 1,59% | - |
| 25.07.2024 | 92,41 | 92,94 | 89,50 | 89,98 | -1,22% | - |
| 24.07.2024 | 89,19 | 91,45 | 86,25 | 91,09 | 1,82% | 20,00 |
| 23.07.2024 | 100,02 | 100,61 | 87,90 | 89,46 | -10,68% | 135,00 |
| 22.07.2024 | 99,08 | 100,45 | 97,92 | 100,16 | 1,06% | 2.130,00 |
| 19.07.2024 | 101,06 | 102,32 | 98,81 | 99,11 | -1,80% | - |
| 18.07.2024 | 100,04 | 103,92 | 99,41 | 100,93 | 0,88% | - |
| 17.07.2024 | 99,79 | 101,03 | 98,74 | 100,05 | 0,14% | - |
| 16.07.2024 | 96,11 | 100,09 | 95,68 | 99,91 | 4,12% | - |
| 15.07.2024 | 94,85 | 96,63 | 94,10 | 95,95 | 1,51% | - |
| 12.07.2024 | 95,14 | 95,75 | 94,30 | 94,52 | -0,33% | 150,00 |
| 11.07.2024 | 93,67 | 96,21 | 93,06 | 94,83 | 1,30% | - |
| 10.07.2024 | 93,62 | 94,60 | 92,60 | 93,61 | -0,10% | 1.350,00 |
| 09.07.2024 | 93,64 | 94,68 | 93,34 | 93,71 | 0,17% | - |
| 08.07.2024 | 92,35 | 94,01 | 92,35 | 93,55 | 1,20% | 120,00 |
| 05.07.2024 | 93,48 | 94,46 | 91,76 | 92,44 | -1,14% | - |