85,055€
-0,76%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 85,35 | 85,61 | 83,97 | 84,62 | -1,28% | - |
| 06.11.2025 | 87,46 | 88,23 | 84,86 | 85,71 | -1,67% | - |
| 05.11.2025 | 84,48 | 88,07 | 84,27 | 87,17 | 3,31% | - |
| 04.11.2025 | 84,04 | 85,03 | 83,66 | 84,38 | -0,51% | - |
| 03.11.2025 | 85,06 | 85,52 | 83,69 | 84,81 | -0,55% | - |
| 31.10.2025 | 85,38 | 86,16 | 84,25 | 85,28 | 1,27% | - |
| 30.10.2025 | 84,62 | 86,77 | 83,84 | 84,21 | -2,26% | - |
| 29.10.2025 | 85,23 | 86,60 | 82,85 | 86,16 | 1,52% | - |
| 28.10.2025 | 86,61 | 87,40 | 84,74 | 84,87 | -1,66% | - |
| 27.10.2025 | 86,64 | 87,12 | 85,84 | 86,30 | 0,36% | - |
| 24.10.2025 | 85,79 | 86,64 | 85,10 | 85,99 | -0,35% | - |
| 23.10.2025 | 85,99 | 87,64 | 84,58 | 86,29 | 0,31% | - |
| 22.10.2025 | 86,05 | 88,25 | 85,42 | 86,03 | 1,03% | - |
| 21.10.2025 | 83,77 | 87,57 | 81,20 | 85,15 | 1,72% | - |
| 20.10.2025 | 82,34 | 84,05 | 81,12 | 83,71 | 3,12% | - |
| 17.10.2025 | 80,81 | 81,37 | 79,75 | 81,18 | 0,42% | - |
| 16.10.2025 | 81,74 | 82,78 | 80,33 | 80,84 | -0,89% | - |
| 15.10.2025 | 82,01 | 82,84 | 81,03 | 81,57 | -0,29% | - |
| 14.10.2025 | 80,13 | 82,63 | 79,76 | 81,81 | 1,70% | - |
| 13.10.2025 | 80,78 | 81,46 | 80,05 | 80,44 | 0,54% | - |
| 10.10.2025 | 82,41 | 82,66 | 79,78 | 80,01 | -2,99% | - |
| 09.10.2025 | 82,23 | 83,54 | 81,86 | 82,48 | -0,01% | - |
| 08.10.2025 | 83,27 | 84,07 | 82,08 | 82,49 | -0,45% | 200,00 |
| 07.10.2025 | 83,97 | 84,82 | 82,62 | 82,86 | -0,90% | - |
| 06.10.2025 | 83,76 | 85,09 | 83,02 | 83,61 | 0,75% | - |
| 03.10.2025 | 84,71 | 85,00 | 82,99 | 82,99 | -1,60% | - |
| 02.10.2025 | 83,26 | 85,59 | 82,80 | 84,34 | 1,21% | - |
| 01.10.2025 | 83,24 | 84,12 | 82,50 | 83,33 | -0,64% | - |
| 30.09.2025 | 85,04 | 85,25 | 83,53 | 83,87 | -1,32% | - |
| 29.09.2025 | 85,86 | 86,23 | 84,37 | 84,99 | -0,49% | - |
| 26.09.2025 | 86,25 | 88,04 | 84,78 | 85,41 | 4,15% | - |
| 25.09.2025 | 82,56 | 83,26 | 81,61 | 82,01 | -0,94% | - |
| 24.09.2025 | 82,95 | 83,99 | 82,31 | 82,79 | -0,02% | - |
| 23.09.2025 | 82,09 | 84,05 | 81,66 | 82,81 | 0,40% | - |
| 22.09.2025 | 84,98 | 84,99 | 82,11 | 82,48 | -2,77% | - |
| 19.09.2025 | 86,13 | 86,65 | 84,07 | 84,83 | -0,62% | - |
| 18.09.2025 | 85,74 | 86,71 | 84,35 | 85,36 | -2,19% | - |
| 17.09.2025 | 86,75 | 87,72 | 84,76 | 87,27 | 1,30% | - |
| 16.09.2025 | 86,83 | 87,13 | 85,98 | 86,15 | -0,62% | - |
| 15.09.2025 | 87,42 | 87,57 | 85,89 | 86,69 | -0,73% | - |
| 12.09.2025 | 86,80 | 88,28 | 85,70 | 87,33 | 0,83% | - |
| 11.09.2025 | 84,40 | 87,07 | 83,17 | 86,61 | 2,88% | - |
| 10.09.2025 | 83,23 | 84,37 | 82,94 | 84,19 | 1,33% | - |
| 09.09.2025 | 83,48 | 84,05 | 82,94 | 83,08 | 0,19% | - |
| 08.09.2025 | 84,55 | 84,90 | 82,65 | 82,92 | -1,82% | - |
| 05.09.2025 | 84,22 | 85,35 | 83,25 | 84,46 | 2,02% | - |
| 04.09.2025 | 82,49 | 84,39 | 82,08 | 82,79 | 0,78% | - |
| 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% | - |