113,020$
0,24%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 113,22 | 114,00 | 112,16 | 112,95 | 0,18% | 40.033,00 |
| 27.03.2026 | 115,19 | 115,23 | 112,54 | 112,75 | -2,24% | 2.377.108,00 |
| 26.03.2026 | 116,09 | 117,05 | 115,04 | 115,33 | -0,87% | 2.491.594,00 |
| 25.03.2026 | 116,97 | 117,59 | 116,21 | 116,34 | 0,47% | 2.967.614,00 |
| 24.03.2026 | 113,11 | 117,02 | 112,99 | 115,80 | 1,29% | 1.765.418,00 |
| 23.03.2026 | 114,55 | 115,08 | 112,85 | 114,32 | 2,75% | 2.757.863,00 |
| 20.03.2026 | 112,62 | 113,37 | 110,36 | 111,26 | -1,41% | 5.411.862,00 |
| 19.03.2026 | 114,17 | 114,77 | 112,16 | 112,85 | -1,62% | 2.499.300,00 |
| 18.03.2026 | 115,43 | 116,00 | 114,00 | 114,71 | -0,62% | 1.631.662,00 |
| 17.03.2026 | 115,86 | 116,69 | 114,50 | 115,43 | -0,17% | 1.867.327,00 |
| 16.03.2026 | 116,23 | 116,51 | 114,15 | 115,63 | 0,25% | 2.603.663,00 |
| 13.03.2026 | 117,82 | 118,09 | 114,94 | 115,34 | -1,27% | 2.629.933,00 |
| 12.03.2026 | 117,33 | 118,88 | 116,68 | 116,82 | -1,10% | 2.690.607,00 |
| 11.03.2026 | 118,30 | 118,57 | 116,78 | 118,12 | -0,76% | 1.812.113,00 |
| 10.03.2026 | 120,27 | 121,20 | 118,79 | 119,02 | -1,37% | 2.121.531,00 |
| 09.03.2026 | 118,79 | 121,17 | 116,55 | 120,67 | 0,20% | 3.456.299,00 |
| 06.03.2026 | 120,87 | 121,78 | 119,94 | 120,43 | -2,36% | 3.453.294,00 |
| 05.03.2026 | 123,19 | 123,55 | 121,11 | 123,34 | -1,26% | 3.668.361,00 |
| 04.03.2026 | 124,56 | 126,08 | 123,75 | 124,92 | 3,08% | 4.787.649,00 |
| 03.03.2026 | 123,05 | 123,05 | 120,58 | 121,19 | -2,60% | 2.648.653,00 |
| 02.03.2026 | 124,64 | 125,41 | 122,12 | 124,43 | -1,32% | 2.524.726,00 |
| 27.02.2026 | 123,09 | 126,17 | 122,67 | 126,09 | 1,62% | 5.248.898,00 |
| 26.02.2026 | 125,17 | 126,06 | 123,66 | 124,08 | -0,40% | 3.546.878,00 |
| 25.02.2026 | 126,71 | 127,24 | 123,89 | 124,58 | -1,32% | 3.830.115,00 |
| 24.02.2026 | 125,93 | 127,17 | 125,53 | 126,25 | 0,15% | 3.375.590,00 |
| 23.02.2026 | 127,84 | 129,96 | 125,04 | 126,06 | -1,87% | 2.461.220,00 |
| 20.02.2026 | 124,14 | 128,48 | 123,82 | 128,46 | 2,85% | 3.452.150,00 |
| 19.02.2026 | 125,12 | 125,33 | 124,00 | 124,90 | -0,22% | 3.799.157,00 |
| 18.02.2026 | 126,81 | 127,17 | 124,90 | 125,17 | -1,07% | 3.285.218,00 |
| 17.02.2026 | 126,81 | 127,75 | 125,98 | 126,52 | -0,38% | 2.850.242,00 |
| 13.02.2026 | 124,80 | 127,59 | 124,40 | 127,00 | 1,73% | 3.367.611,00 |
| 12.02.2026 | 130,37 | 130,70 | 124,67 | 124,84 | -3,58% | 3.784.899,00 |
| 11.02.2026 | 126,73 | 130,19 | 126,63 | 129,48 | 1,90% | 3.286.753,00 |
| 10.02.2026 | 127,18 | 128,00 | 126,40 | 127,07 | -0,15% | 2.281.631,00 |
| 09.02.2026 | 126,73 | 127,74 | 125,31 | 127,26 | -0,07% | 3.069.303,00 |
| 06.02.2026 | 127,62 | 128,94 | 126,34 | 127,35 | -0,05% | 4.392.346,00 |
| 05.02.2026 | 128,10 | 128,77 | 126,44 | 127,42 | -1,06% | 4.253.330,00 |
| 04.02.2026 | 129,22 | 131,88 | 127,98 | 128,78 | 0,69% | 6.078.120,00 |
| 03.02.2026 | 124,85 | 128,42 | 124,85 | 127,90 | 2,64% | 4.138.226,00 |
| 02.02.2026 | 122,04 | 124,71 | 121,84 | 124,61 | 1,38% | 2.944.728,00 |
| 30.01.2026 | 121,89 | 123,27 | 120,88 | 122,91 | -0,33% | 2.373.966,00 |
| 29.01.2026 | 123,24 | 124,16 | 121,75 | 123,32 | 0,21% | 4.478.526,00 |
| 28.01.2026 | 122,61 | 125,36 | 122,11 | 123,06 | 1,86% | 3.930.880,00 |
| 27.01.2026 | 116,50 | 121,44 | 116,50 | 120,81 | -1,06% | 5.224.533,00 |
| 26.01.2026 | 121,69 | 122,56 | 120,28 | 122,11 | 0,09% | 3.142.727,00 |
| 23.01.2026 | 123,27 | 123,79 | 121,41 | 122,00 | -1,26% | 2.354.963,00 |
| 22.01.2026 | 123,62 | 124,53 | 122,84 | 123,56 | 0,24% | 2.810.262,00 |
| 21.01.2026 | 120,04 | 123,99 | 119,95 | 123,26 | 3,25% | 3.005.833,00 |
| 20.01.2026 | 119,81 | 120,76 | 118,88 | 119,38 | -1,63% | 2.124.343,00 |
| 16.01.2026 | 121,98 | 121,99 | 120,38 | 121,36 | -0,46% | 3.325.891,00 |
| 15.01.2026 | 120,03 | 122,65 | 119,48 | 121,92 | 2,45% | 3.561.519,00 |
| 14.01.2026 | 119,45 | 120,53 | 118,58 | 119,00 | -0,36% | 3.442.496,00 |
| 13.01.2026 | 118,46 | 119,64 | 117,44 | 119,43 | 0,82% | 2.709.653,00 |
| 12.01.2026 | 117,75 | 118,63 | 116,72 | 118,46 | -0,29% | 2.866.539,00 |
| 09.01.2026 | 118,16 | 119,02 | 116,67 | 118,80 | 0,51% | 1.995.304,00 |
| 08.01.2026 | 113,82 | 119,05 | 113,82 | 118,20 | 2,52% | 2.745.809,00 |
| 07.01.2026 | 116,77 | 117,52 | 115,14 | 115,30 | -1,52% | 2.938.567,00 |
| 06.01.2026 | 113,49 | 119,21 | 113,33 | 117,08 | 3,68% | 6.441.175,00 |
| 05.01.2026 | 111,53 | 113,13 | 111,30 | 112,92 | 1,22% | 3.149.693,00 |
| 02.01.2026 | 109,79 | 112,18 | 109,00 | 111,56 | 1,87% | 3.809.364,00 |
| 31.12.2025 | 110,89 | 111,00 | 109,38 | 109,51 | -1,31% | 2.103.105,00 |
| 30.12.2025 | 111,23 | 111,50 | 110,68 | 110,96 | -0,43% | 1.418.420,00 |
| 29.12.2025 | 111,72 | 112,13 | 111,08 | 111,44 | -0,31% | 1.632.152,00 |
| 26.12.2025 | 111,52 | 111,92 | 111,14 | 111,79 | 0,25% | 937.061,00 |
| 24.12.2025 | 111,85 | 112,03 | 111,30 | 111,51 | -0,19% | 720.682,00 |
| 23.12.2025 | 112,73 | 113,06 | 111,67 | 111,72 | -0,97% | 1.875.364,00 |
| 22.12.2025 | 111,89 | 113,11 | 111,45 | 112,81 | 1,11% | 2.027.656,00 |
| 19.12.2025 | 110,94 | 112,70 | 110,06 | 111,57 | 0,06% | 9.174.170,00 |
| 18.12.2025 | 111,91 | 112,49 | 110,71 | 111,50 | -0,12% | 4.408.168,00 |
| 17.12.2025 | 111,69 | 112,49 | 111,08 | 111,63 | -0,47% | 3.060.521,00 |
| 16.12.2025 | 113,32 | 113,70 | 110,74 | 112,16 | -0,71% | 3.532.147,00 |
| 15.12.2025 | 112,59 | 113,38 | 110,94 | 112,96 | 1,25% | 4.655.340,00 |
| 12.12.2025 | 113,24 | 113,82 | 111,49 | 111,56 | -1,09% | 3.343.325,00 |
| 11.12.2025 | 113,48 | 114,50 | 112,17 | 112,79 | -0,61% | 3.853.509,00 |
| 10.12.2025 | 108,55 | 114,08 | 108,41 | 113,48 | 4,20% | 4.199.654,00 |
| 09.12.2025 | 109,02 | 109,96 | 108,49 | 108,91 | -0,74% | 3.104.236,00 |
| 08.12.2025 | 110,67 | 111,41 | 109,29 | 109,72 | -0,55% | 4.499.869,00 |
| 05.12.2025 | 108,37 | 110,64 | 108,07 | 110,33 | 1,69% | 3.093.878,00 |
| 04.12.2025 | 109,04 | 110,28 | 108,35 | 108,50 | -0,04% | 4.429.407,00 |
| 03.12.2025 | 105,56 | 109,30 | 104,82 | 108,54 | 2,50% | 3.706.730,00 |
| 02.12.2025 | 104,15 | 106,22 | 103,71 | 105,89 | 1,85% | 3.057.406,00 |
| 01.12.2025 | 103,98 | 105,77 | 103,72 | 103,97 | -1,38% | 3.447.031,00 |
| 28.11.2025 | 104,78 | 105,75 | 104,41 | 105,42 | 0,45% | 993.135,00 |
| 26.11.2025 | 104,65 | 105,69 | 104,14 | 104,95 | 0,03% | 2.205.513,00 |
| 25.11.2025 | 102,97 | 105,43 | 102,53 | 104,92 | 2,40% | 3.225.922,00 |
| 24.11.2025 | 103,08 | 104,17 | 102,29 | 102,46 | -0,51% | 4.084.610,00 |
| 21.11.2025 | 98,36 | 103,56 | 98,08 | 102,99 | 5,52% | 5.638.965,00 |
| 20.11.2025 | 97,59 | 99,50 | 97,05 | 97,60 | 1,15% | 4.073.385,00 |
| 19.11.2025 | 97,03 | 97,88 | 96,20 | 96,49 | -0,53% | 2.869.550,00 |
| 18.11.2025 | 94,39 | 98,35 | 94,00 | 97,00 | 3,03% | 5.004.693,00 |
| 17.11.2025 | 95,71 | 96,27 | 93,86 | 94,15 | -1,51% | 2.701.850,00 |
| 14.11.2025 | 96,55 | 96,55 | 94,98 | 95,59 | -0,99% | 2.928.160,00 |
| 13.11.2025 | 98,22 | 98,94 | 96,45 | 96,55 | -1,95% | 2.403.272,00 |
| 12.11.2025 | 97,82 | 99,97 | 97,57 | 98,47 | 0,46% | 1.857.086,00 |
| 11.11.2025 | 99,12 | 99,60 | 97,89 | 98,02 | -0,97% | 2.891.968,00 |
| 10.11.2025 | 99,09 | 99,63 | 97,72 | 98,98 | 0,29% | 2.066.972,00 |
| 07.11.2025 | 98,14 | 98,97 | 97,16 | 98,69 | 0,42% | 2.629.614,00 |
| 06.11.2025 | 100,77 | 101,62 | 98,01 | 98,28 | -2,44% | 4.843.691,00 |
| 05.11.2025 | 97,35 | 101,13 | 97,18 | 100,74 | 3,94% | 3.941.767,00 |
| 04.11.2025 | 96,77 | 97,68 | 96,22 | 96,92 | -0,55% | 3.000.876,00 |