88,145$
1,54%
Echtzeit-Aktienkurs PACCAR
Bid:
Ask:
Aktienkurse zur PACCAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 87,02 | 88,73 | 87,00 | 88,17 | 1,57% | 2.444.557,00 |
| 16.04.2025 | 87,00 | 88,91 | 86,25 | 86,81 | -2,26% | 3.224.398,00 |
| 15.04.2025 | 89,55 | 90,39 | 88,35 | 88,82 | -0,82% | 2.518.761,00 |
| 14.04.2025 | 91,01 | 91,01 | 88,89 | 89,55 | -1,02% | 3.643.740,00 |
| 11.04.2025 | 88,66 | 90,97 | 87,00 | 90,47 | 1,92% | 3.357.834,00 |
| 10.04.2025 | 91,19 | 92,10 | 86,47 | 88,77 | -5,37% | 4.137.439,00 |
| 09.04.2025 | 85,71 | 94,56 | 85,20 | 93,81 | 8,54% | 6.972.273,00 |
| 08.04.2025 | 89,22 | 90,48 | 85,10 | 86,43 | -1,94% | 5.344.620,00 |
| 07.04.2025 | 88,66 | 94,00 | 86,12 | 88,14 | -3,01% | 5.586.070,00 |
| 04.04.2025 | 90,61 | 93,97 | 89,67 | 90,88 | -1,60% | 6.326.891,00 |
| 03.04.2025 | 95,72 | 96,38 | 92,21 | 92,36 | -6,79% | 4.165.836,00 |
| 02.04.2025 | 97,60 | 99,25 | 96,81 | 99,09 | 0,81% | 2.001.563,00 |
| 01.04.2025 | 97,36 | 98,58 | 96,01 | 98,29 | 0,99% | 2.194.121,00 |
| 31.03.2025 | 96,90 | 98,12 | 95,86 | 97,33 | 0,43% | 3.356.826,00 |
| 28.03.2025 | 98,10 | 98,69 | 96,60 | 96,91 | -1,30% | 2.320.505,00 |
| 27.03.2025 | 99,54 | 99,63 | 97,92 | 98,19 | -1,35% | 2.250.818,00 |
| 26.03.2025 | 99,41 | 100,29 | 98,92 | 99,53 | 0,29% | 1.981.947,00 |
| 25.03.2025 | 98,96 | 99,39 | 98,23 | 99,24 | 0,61% | 1.956.719,00 |
| 24.03.2025 | 98,41 | 99,06 | 97,94 | 98,64 | 1,58% | 2.562.497,00 |
| 21.03.2025 | 97,39 | 97,85 | 96,24 | 97,11 | -1,23% | 8.554.989,00 |
| 20.03.2025 | 99,30 | 99,57 | 98,00 | 98,32 | -1,28% | 2.483.354,00 |
| 19.03.2025 | 99,90 | 101,43 | 98,91 | 99,59 | -0,62% | 2.233.920,00 |
| 18.03.2025 | 100,69 | 101,23 | 99,53 | 100,21 | -0,95% | 1.862.984,00 |
| 17.03.2025 | 98,62 | 101,82 | 98,56 | 101,17 | 1,98% | 2.434.163,00 |
| 14.03.2025 | 99,39 | 99,67 | 98,22 | 99,21 | 0,80% | 3.389.801,00 |
| 13.03.2025 | 97,41 | 100,33 | 96,80 | 98,42 | -3,82% | 6.074.140,00 |
| 12.03.2025 | 104,79 | 104,90 | 101,41 | 102,33 | -2,28% | 2.691.017,00 |
| 11.03.2025 | 110,22 | 110,22 | 104,67 | 104,72 | -5,28% | 3.946.434,00 |
| 10.03.2025 | 109,95 | 115,43 | 109,44 | 110,56 | 0,45% | 4.924.933,00 |
| 07.03.2025 | 106,64 | 110,40 | 106,40 | 110,06 | 2,97% | 3.080.094,00 |
| 06.03.2025 | 102,56 | 107,21 | 102,10 | 106,89 | 3,84% | 3.289.032,00 |
| 05.03.2025 | 100,84 | 103,20 | 99,82 | 102,94 | 1,44% | 2.327.578,00 |
| 04.03.2025 | 104,60 | 104,77 | 101,05 | 101,48 | -3,37% | 3.245.525,00 |
| 03.03.2025 | 107,82 | 108,50 | 104,36 | 105,02 | -2,07% | 2.467.939,00 |
| 28.02.2025 | 106,42 | 107,47 | 105,55 | 107,24 | 1,64% | 3.414.440,00 |
| 27.02.2025 | 105,85 | 107,17 | 105,17 | 105,51 | -0,49% | 2.136.981,00 |
| 26.02.2025 | 106,76 | 107,26 | 105,92 | 106,03 | -0,47% | 2.280.217,00 |
| 25.02.2025 | 106,64 | 108,10 | 105,48 | 106,53 | 0,24% | 3.738.291,00 |
| 24.02.2025 | 105,23 | 106,41 | 104,83 | 106,27 | 1,73% | 3.477.888,00 |
| 21.02.2025 | 106,38 | 106,48 | 103,18 | 104,46 | -1,88% | 2.978.755,00 |
| 20.02.2025 | 106,44 | 106,75 | 105,55 | 106,46 | -0,70% | 1.804.440,00 |
| 19.02.2025 | 105,96 | 107,60 | 105,79 | 107,21 | 0,63% | 1.957.378,00 |
| 18.02.2025 | 106,38 | 106,58 | 104,94 | 106,54 | 0,28% | 1.979.940,00 |
| 17.02.2025 | 106,23 | 106,27 | 106,04 | 106,24 | 0,26% | - |
| 14.02.2025 | 105,55 | 106,39 | 104,95 | 105,96 | 0,67% | 1.849.845,00 |
| 13.02.2025 | 102,87 | 105,51 | 102,54 | 105,26 | 2,09% | 2.315.313,00 |
| 12.02.2025 | 104,35 | 104,61 | 102,07 | 103,11 | -2,81% | 4.474.112,00 |
| 11.02.2025 | 105,35 | 106,33 | 105,21 | 106,09 | -0,02% | 1.203.675,00 |
| 10.02.2025 | 106,83 | 107,11 | 105,80 | 106,11 | 0,08% | 1.747.104,00 |
| 07.02.2025 | 107,76 | 108,11 | 105,89 | 106,02 | -1,54% | 1.642.495,00 |
| 06.02.2025 | 107,64 | 108,29 | 106,88 | 107,68 | 0,64% | 1.308.433,00 |
| 05.02.2025 | 108,08 | 108,21 | 105,18 | 106,99 | -1,37% | 2.191.707,00 |
| 04.02.2025 | 109,37 | 109,78 | 108,42 | 108,48 | -0,60% | 2.274.192,00 |
| 03.02.2025 | 109,71 | 111,19 | 107,64 | 109,13 | -1,58% | 2.439.076,00 |
| 31.01.2025 | 112,17 | 112,66 | 110,68 | 110,88 | -1,45% | 2.024.772,00 |
| 30.01.2025 | 111,09 | 112,74 | 110,89 | 112,51 | 1,46% | 2.834.439,00 |
| 29.01.2025 | 109,99 | 111,91 | 109,75 | 110,89 | 3,39% | 3.747.407,00 |
| 28.01.2025 | 106,16 | 110,99 | 104,31 | 107,25 | -2,42% | 4.427.374,00 |
| 27.01.2025 | 109,35 | 110,08 | 108,15 | 109,91 | 0,01% | 3.213.946,00 |
| 24.01.2025 | 110,02 | 110,29 | 109,01 | 109,90 | -0,15% | 2.406.048,00 |
| 23.01.2025 | 110,35 | 110,73 | 109,71 | 110,06 | 0,20% | 1.359.421,00 |
| 22.01.2025 | 110,22 | 110,78 | 109,50 | 109,84 | -0,25% | 2.135.931,00 |
| 21.01.2025 | 110,40 | 111,39 | 109,81 | 110,11 | -0,20% | 2.505.716,00 |
| 17.01.2025 | 111,47 | 111,72 | 109,72 | 110,33 | 0,78% | 1.981.147,00 |
| 16.01.2025 | 109,45 | 110,01 | 108,42 | 109,48 | -0,14% | 1.891.399,00 |
| 15.01.2025 | 111,57 | 111,93 | 109,58 | 109,63 | -0,52% | 2.063.002,00 |
| 14.01.2025 | 110,25 | 111,43 | 109,44 | 110,20 | 1,89% | 1.836.012,00 |
| 13.01.2025 | 106,69 | 108,52 | 106,00 | 108,16 | 1,48% | 2.169.302,00 |
| 10.01.2025 | 106,86 | 107,39 | 105,19 | 106,58 | -1,77% | 2.561.241,00 |
| 08.01.2025 | 109,30 | 110,53 | 107,96 | 108,50 | -0,97% | 2.512.821,00 |
| 07.01.2025 | 107,77 | 111,07 | 107,70 | 109,56 | 2,16% | 3.220.177,00 |
| 06.01.2025 | 105,63 | 108,66 | 105,14 | 107,24 | 2,23% | 2.227.286,00 |
| 03.01.2025 | 104,28 | 105,15 | 102,76 | 104,90 | 1,43% | 1.937.160,00 |
| 02.01.2025 | 104,97 | 105,60 | 102,93 | 103,42 | -0,58% | 1.371.448,00 |
| 31.12.2024 | 104,23 | 104,48 | 103,40 | 104,02 | 0,40% | 1.311.385,00 |
| 30.12.2024 | 104,12 | 104,13 | 102,64 | 103,61 | -0,92% | 1.608.671,00 |
| 27.12.2024 | 104,54 | 105,75 | 103,39 | 104,57 | -0,82% | 1.640.105,00 |
| 26.12.2024 | 105,18 | 105,73 | 104,36 | 105,43 | 0,24% | 940.817,00 |
| 24.12.2024 | 104,70 | 105,25 | 103,77 | 105,18 | 0,46% | 978.912,00 |
| 23.12.2024 | 105,02 | 105,32 | 104,01 | 104,70 | -0,59% | 1.897.811,00 |
| 20.12.2024 | 104,77 | 106,75 | 103,77 | 105,32 | -2,04% | 6.356.602,00 |
| 19.12.2024 | 108,65 | 109,55 | 106,76 | 107,51 | -0,23% | 3.183.623,00 |
| 18.12.2024 | 111,72 | 112,18 | 107,72 | 107,76 | -3,49% | 2.809.007,00 |
| 17.12.2024 | 112,13 | 113,89 | 111,48 | 111,66 | -0,60% | 2.955.600,00 |
| 16.12.2024 | 113,32 | 113,46 | 111,63 | 112,33 | -0,60% | 1.971.216,00 |
| 13.12.2024 | 112,59 | 113,55 | 111,73 | 113,01 | 0,19% | 1.484.895,00 |
| 12.12.2024 | 115,78 | 115,91 | 111,71 | 112,80 | -2,63% | 2.166.247,00 |
| 11.12.2024 | 116,29 | 116,86 | 115,67 | 115,85 | 0,42% | 2.218.369,00 |
| 10.12.2024 | 114,84 | 116,64 | 113,47 | 115,37 | 0,47% | 1.875.702,00 |
| 09.12.2024 | 115,87 | 116,46 | 114,69 | 114,83 | -0,91% | 1.870.023,00 |
| 06.12.2024 | 116,71 | 117,00 | 115,06 | 115,88 | -1,48% | 1.916.392,00 |
| 05.12.2024 | 117,77 | 118,19 | 116,60 | 117,62 | -0,67% | 2.029.364,00 |
| 04.12.2024 | 118,09 | 118,81 | 117,19 | 118,41 | 1,34% | 2.046.320,00 |
| 03.12.2024 | 116,75 | 117,53 | 116,38 | 116,85 | 0,52% | 1.862.133,00 |
| 02.12.2024 | 117,00 | 117,14 | 115,68 | 116,24 | -0,65% | 1.651.765,00 |
| 29.11.2024 | 116,64 | 117,46 | 116,20 | 117,00 | 0,71% | 1.069.530,00 |
| 27.11.2024 | 115,62 | 116,37 | 115,00 | 116,18 | 0,31% | 1.685.692,00 |
| 26.11.2024 | 115,83 | 116,29 | 114,59 | 115,82 | -0,62% | 2.131.315,00 |
| 25.11.2024 | 115,61 | 116,67 | 115,40 | 116,54 | 1,56% | 2.976.619,00 |
| 22.11.2024 | 113,67 | 115,03 | 113,26 | 114,75 | 0,61% | 1.802.041,00 |