84,265€
0,08%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 82,76 | 84,20 | 82,60 | 84,20 | 1,83% | 296,00 |
| 03.09.2025 | 85,02 | 85,02 | 82,69 | 82,69 | -2,71% | 71,00 |
| 02.09.2025 | 85,23 | 85,23 | 84,78 | 84,99 | -0,22% | 116,00 |
| 01.09.2025 | 85,35 | 85,59 | 85,08 | 85,18 | -0,20% | 48,00 |
| 29.08.2025 | 85,66 | 87,00 | 85,35 | 85,35 | -1,33% | 534,00 |
| 28.08.2025 | 87,16 | 87,51 | 86,50 | 86,50 | -0,21% | 50,00 |
| 27.08.2025 | 85,91 | 86,98 | 85,91 | 86,68 | 0,87% | 33,00 |
| 26.08.2025 | 86,37 | 86,37 | 85,93 | 85,93 | 0,00% | 99,00 |
| 25.08.2025 | 86,00 | 86,26 | 85,35 | 85,93 | -0,92% | 451,00 |
| 22.08.2025 | 84,00 | 86,73 | 84,00 | 86,73 | 3,04% | 19,00 |
| 21.08.2025 | 83,98 | 84,17 | 83,96 | 84,17 | -0,45% | 231,00 |
| 20.08.2025 | 85,51 | 85,51 | 84,55 | 84,55 | -0,47% | 6,00 |
| 19.08.2025 | 83,95 | 85,68 | 83,92 | 84,95 | 0,64% | 32,00 |
| 18.08.2025 | 84,04 | 84,41 | 83,50 | 84,41 | 0,36% | 258,00 |
| 15.08.2025 | 86,19 | 86,19 | 84,11 | 84,11 | -1,58% | 229,00 |
| 14.08.2025 | 86,13 | 86,15 | 84,85 | 85,46 | -1,03% | 664,00 |
| 13.08.2025 | 84,47 | 86,35 | 84,42 | 86,35 | 1,72% | 625,00 |
| 12.08.2025 | 83,60 | 84,89 | 83,14 | 84,89 | 1,58% | 521,00 |
| 11.08.2025 | 83,71 | 83,90 | 83,41 | 83,57 | -0,16% | 239,00 |
| 08.08.2025 | 83,02 | 83,89 | 83,02 | 83,70 | 0,61% | 100,00 |
| 07.08.2025 | 83,66 | 84,34 | 83,19 | 83,19 | -1,82% | 174,00 |
| 05.08.2025 | 83,28 | 84,73 | 83,00 | 84,73 | 0,71% | 543,00 |
| 04.08.2025 | 83,44 | 84,13 | 83,44 | 84,13 | 0,49% | 14,00 |
| 01.08.2025 | 86,08 | 86,10 | 83,48 | 83,72 | -1,41% | 686,00 |
| 31.07.2025 | 85,40 | 85,40 | 84,92 | 84,92 | -1,22% | 46,00 |
| 30.07.2025 | 86,49 | 87,15 | 85,97 | 85,97 | -0,54% | 666,00 |
| 29.07.2025 | 87,55 | 87,55 | 86,44 | 86,44 | -0,55% | 124,00 |
| 28.07.2025 | 87,00 | 88,02 | 86,72 | 86,92 | 1,41% | 1.587,00 |
| 25.07.2025 | 86,30 | 87,13 | 85,00 | 85,71 | -0,78% | 1.216,00 |
| 24.07.2025 | 85,49 | 86,38 | 85,49 | 86,38 | 0,91% | 276,00 |
| 23.07.2025 | 84,47 | 86,67 | 84,00 | 85,60 | 1,76% | 768,00 |
| 22.07.2025 | 81,00 | 84,12 | 80,99 | 84,12 | 5,81% | 411,00 |
| 21.07.2025 | 80,46 | 80,85 | 79,50 | 79,50 | -1,38% | 136,00 |
| 18.07.2025 | 81,20 | 81,20 | 80,50 | 80,61 | -0,79% | 395,00 |
| 17.07.2025 | 82,09 | 82,09 | 81,25 | 81,25 | -0,78% | 132,00 |
| 16.07.2025 | 81,48 | 82,98 | 81,48 | 81,89 | -0,81% | 202,00 |
| 15.07.2025 | 82,30 | 82,81 | 82,27 | 82,56 | 0,34% | 128,00 |
| 14.07.2025 | 82,75 | 83,16 | 82,25 | 82,28 | -1,21% | 78,00 |
| 11.07.2025 | 84,07 | 84,07 | 83,29 | 83,29 | -2,88% | 13,00 |
| 10.07.2025 | 85,77 | 86,00 | 85,72 | 85,76 | 2,00% | 97,00 |
| 09.07.2025 | 84,34 | 84,62 | 84,08 | 84,08 | -0,01% | 76,00 |
| 08.07.2025 | 82,01 | 84,09 | 82,01 | 84,09 | 1,87% | 2,00 |
| 07.07.2025 | 82,52 | 83,22 | 82,32 | 82,55 | 0,98% | 62,00 |
| 04.07.2025 | 82,26 | 82,26 | 81,75 | 81,75 | -1,28% | 57,00 |
| 03.07.2025 | 84,20 | 84,38 | 82,81 | 82,81 | -1,58% | 96,00 |
| 02.07.2025 | 83,38 | 84,14 | 83,38 | 84,14 | 0,73% | 343,00 |
| 01.07.2025 | 80,45 | 83,53 | 80,45 | 83,53 | 3,24% | 388,00 |
| 30.06.2025 | 81,50 | 81,63 | 80,91 | 80,91 | -0,27% | 102,00 |
| 27.06.2025 | 81,13 | 81,13 | 81,13 | 81,13 | 0,28% | 19,00 |
| 26.06.2025 | 80,33 | 80,96 | 80,33 | 80,90 | 0,05% | 119,00 |
| 25.06.2025 | 80,86 | 80,86 | 80,86 | 80,86 | 1,04% | 1,00 |
| 24.06.2025 | 79,51 | 80,03 | 79,31 | 80,03 | 1,34% | 88,00 |
| 23.06.2025 | 78,72 | 79,65 | 78,30 | 78,97 | -0,13% | 104,00 |
| 20.06.2025 | 78,94 | 79,07 | 78,94 | 79,07 | 0,30% | 255,00 |
| 18.06.2025 | 79,37 | 79,37 | 78,83 | 78,83 | -1,60% | 95,00 |
| 17.06.2025 | 79,83 | 80,52 | 79,39 | 80,11 | -0,26% | 72,00 |
| 16.06.2025 | 79,79 | 80,32 | 79,69 | 80,32 | -0,11% | 395,00 |
| 13.06.2025 | 80,04 | 80,41 | 80,04 | 80,41 | -0,40% | 35,00 |
| 12.06.2025 | 80,75 | 80,75 | 79,90 | 80,73 | -1,27% | 103,00 |
| 11.06.2025 | 83,04 | 83,04 | 81,77 | 81,77 | -1,54% | 96,00 |
| 10.06.2025 | 82,37 | 83,05 | 82,37 | 83,05 | 0,08% | 104,00 |
| 09.06.2025 | 82,08 | 82,98 | 81,85 | 82,98 | 1,67% | 81,00 |
| 06.06.2025 | 81,39 | 81,62 | 81,32 | 81,62 | 0,82% | 120,00 |
| 05.06.2025 | 81,01 | 81,36 | 80,00 | 80,96 | -1,38% | 28,00 |
| 04.06.2025 | 82,10 | 82,10 | 81,64 | 82,09 | 0,42% | 129,00 |
| 03.06.2025 | 80,30 | 81,75 | 79,71 | 81,75 | 1,86% | 60,00 |
| 02.06.2025 | 82,00 | 82,00 | 80,26 | 80,26 | -3,24% | 356,00 |
| 30.05.2025 | 82,66 | 82,95 | 82,66 | 82,95 | 0,11% | 126,00 |
| 29.05.2025 | 84,90 | 84,90 | 82,86 | 82,86 | -1,19% | 158,00 |
| 28.05.2025 | 83,60 | 84,25 | 83,60 | 83,86 | 0,04% | 134,00 |
| 27.05.2025 | 82,74 | 83,83 | 82,74 | 83,83 | 1,50% | 7,00 |
| 26.05.2025 | 82,28 | 82,70 | 82,28 | 82,59 | 0,74% | 33,00 |
| 23.05.2025 | 83,23 | 83,69 | 81,96 | 81,98 | -2,17% | 229,00 |
| 22.05.2025 | 83,48 | 83,82 | 83,03 | 83,80 | -1,05% | 387,00 |
| 21.05.2025 | 84,66 | 84,98 | 83,99 | 84,69 | -0,83% | 91,00 |
| 20.05.2025 | 86,41 | 86,41 | 85,40 | 85,40 | -1,26% | 170,00 |
| 19.05.2025 | 86,06 | 86,49 | 84,88 | 86,49 | 0,34% | 105,00 |
| 16.05.2025 | 86,20 | 86,20 | 86,20 | 86,20 | 1,92% | 18,00 |
| 15.05.2025 | 84,18 | 84,58 | 84,08 | 84,58 | -0,63% | 19,00 |
| 14.05.2025 | 85,72 | 85,72 | 84,41 | 85,12 | -0,68% | 36,00 |
| 13.05.2025 | 86,11 | 86,11 | 85,70 | 85,70 | 0,53% | 206,00 |
| 12.05.2025 | 80,00 | 86,11 | 80,00 | 85,25 | 4,76% | 2.213,00 |
| 09.05.2025 | 81,61 | 81,61 | 81,38 | 81,38 | -0,21% | 182,00 |
| 08.05.2025 | 79,13 | 81,55 | 79,13 | 81,55 | 3,36% | 158,00 |
| 07.05.2025 | 78,77 | 79,40 | 78,70 | 78,90 | 0,71% | 734,00 |
| 06.05.2025 | 79,02 | 79,02 | 78,26 | 78,34 | -2,07% | 340,00 |
| 05.05.2025 | 78,57 | 80,00 | 78,57 | 80,00 | 0,62% | 156,00 |
| 02.05.2025 | 79,37 | 80,93 | 78,87 | 79,51 | -0,24% | 2.868,00 |
| 30.04.2025 | 78,70 | 79,70 | 76,48 | 79,70 | 0,49% | 6.599,00 |
| 29.04.2025 | 81,00 | 81,41 | 73,90 | 79,31 | -2,05% | 3.505,00 |
| 28.04.2025 | 80,61 | 80,97 | 80,34 | 80,97 | 0,96% | 409,00 |
| 25.04.2025 | 81,90 | 81,97 | 80,20 | 80,20 | 0,14% | 340,00 |
| 24.04.2025 | 77,73 | 80,25 | 77,73 | 80,09 | 2,03% | 103,00 |
| 23.04.2025 | 79,40 | 80,11 | 78,50 | 78,50 | 1,78% | 650,00 |
| 22.04.2025 | 75,71 | 77,13 | 75,71 | 77,13 | -0,63% | 13,00 |
| 17.04.2025 | 76,67 | 77,77 | 76,00 | 77,62 | 2,08% | 305,00 |
| 16.04.2025 | 77,17 | 78,30 | 76,04 | 76,04 | -4,32% | 771,00 |
| 15.04.2025 | 79,34 | 79,47 | 78,81 | 79,47 | 0,79% | 96,00 |
| 14.04.2025 | 79,57 | 79,57 | 78,85 | 78,85 | -0,10% | 55,00 |
| 11.04.2025 | 79,06 | 79,60 | 77,00 | 78,93 | -0,24% | 608,00 |