81,075€
0,27%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 80,63 | 80,84 | 79,73 | 80,84 | -0,02% | - |
| 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 | 0,76% | 255,00 |
| 19.06.2025 | 78,93 | 78,94 | 78,25 | 78,48 | -0,45% | - |
| 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 |
| 10.04.2025 | 85,37 | 85,37 | 79,12 | 79,12 | -7,93% | 141,00 |
| 09.04.2025 | 77,00 | 85,93 | 76,60 | 85,93 | 4,93% | 700,00 |
| 08.04.2025 | 81,28 | 83,60 | 80,31 | 81,89 | 1,15% | 1.193,00 |
| 07.04.2025 | 80,80 | 85,17 | 78,00 | 80,96 | -2,80% | 1.576,00 |
| 04.04.2025 | 83,51 | 84,62 | 80,52 | 83,29 | -0,72% | 888,00 |
| 03.04.2025 | 88,71 | 88,71 | 83,89 | 83,89 | -7,29% | 446,00 |
| 02.04.2025 | 90,76 | 90,80 | 89,92 | 90,49 | 1,48% | 195,00 |
| 01.04.2025 | 90,18 | 90,18 | 89,17 | 89,17 | -1,63% | 31,00 |
| 31.03.2025 | 89,64 | 90,65 | 87,80 | 90,65 | 1,17% | 1.087,00 |
| 28.03.2025 | 90,27 | 90,29 | 89,60 | 89,60 | -1,70% | 396,00 |
| 27.03.2025 | 92,80 | 92,80 | 91,15 | 91,15 | -0,92% | 130,00 |
| 26.03.2025 | 91,82 | 92,54 | 91,82 | 92,00 | 0,23% | 598,00 |
| 25.03.2025 | 91,40 | 91,79 | 91,40 | 91,79 | 0,72% | 228,00 |
| 24.03.2025 | 90,33 | 91,59 | 90,33 | 91,13 | 1,95% | 280,00 |
| 21.03.2025 | 90,15 | 90,15 | 89,12 | 89,39 | -1,62% | 72,00 |
| 20.03.2025 | 91,56 | 91,70 | 90,56 | 90,86 | -0,61% | 4.091,00 |
| 19.03.2025 | 92,37 | 92,80 | 91,42 | 91,42 | -0,35% | 286,00 |
| 18.03.2025 | 92,31 | 92,45 | 91,21 | 91,74 | -0,25% | 2.675,00 |
| 17.03.2025 | 90,95 | 91,99 | 90,25 | 91,97 | 1,07% | 492,00 |
| 14.03.2025 | 90,94 | 91,25 | 90,59 | 91,00 | 0,12% | 148,00 |
| 13.03.2025 | 93,65 | 93,65 | 88,00 | 90,89 | -3,44% | 6.291,00 |
| 12.03.2025 | 96,78 | 96,78 | 93,65 | 94,13 | -2,31% | 324,00 |
| 11.03.2025 | 101,58 | 102,32 | 95,85 | 96,36 | -8,12% | 1.359,00 |
| 10.03.2025 | 100,86 | 106,50 | 99,99 | 104,88 | 4,92% | 728,00 |
| 07.03.2025 | 99,11 | 99,96 | 98,33 | 99,96 | 0,90% | 244,00 |
| 06.03.2025 | 95,15 | 99,07 | 94,13 | 99,07 | 3,66% | 375,00 |
| 05.03.2025 | 96,21 | 96,21 | 94,20 | 95,57 | -0,32% | 286,00 |
| 04.03.2025 | 100,36 | 100,36 | 95,88 | 95,88 | -4,04% | 946,00 |
| 03.03.2025 | 103,28 | 103,34 | 99,92 | 99,92 | -3,14% | 140,00 |
| 28.02.2025 | 101,38 | 103,16 | 101,38 | 103,16 | 1,30% | 608,00 |
| 27.02.2025 | 102,00 | 102,00 | 101,84 | 101,84 | 0,53% | 16,00 |
| 26.02.2025 | 101,56 | 102,12 | 101,30 | 101,30 | 0,22% | 517,00 |
| 25.02.2025 | 101,00 | 101,24 | 101,00 | 101,08 | 0,56% | 90,00 |
| 24.02.2025 | 100,02 | 101,28 | 100,00 | 100,52 | 1,44% | 298,00 |
| 21.02.2025 | 101,12 | 101,38 | 98,66 | 99,09 | -2,30% | 98,00 |
| 20.02.2025 | 102,14 | 102,14 | 101,22 | 101,42 | -0,98% | 154,00 |
| 19.02.2025 | 102,34 | 102,42 | 101,72 | 102,42 | 0,91% | 51,00 |
| 18.02.2025 | 101,80 | 101,80 | 100,94 | 101,50 | 0,53% | 226,00 |
| 17.02.2025 | 101,36 | 101,58 | 100,78 | 100,96 | 0,04% | 205,00 |
| 14.02.2025 | 100,50 | 101,00 | 100,34 | 100,92 | 0,30% | 810,00 |
| 13.02.2025 | 99,26 | 100,86 | 97,49 | 100,62 | 1,87% | 28.518,00 |
| 12.02.2025 | 102,16 | 102,16 | 98,77 | 98,77 | -3,51% | 765,00 |
| 11.02.2025 | 102,72 | 102,92 | 102,16 | 102,36 | -0,35% | 372,00 |
| 10.02.2025 | 102,72 | 103,20 | 102,66 | 102,72 | -0,45% | 145,00 |
| 07.02.2025 | 103,82 | 104,10 | 103,18 | 103,18 | 0,14% | 95,00 |
| 06.02.2025 | 103,16 | 103,86 | 103,04 | 103,04 | -0,87% | 299,00 |
| 05.02.2025 | 104,18 | 104,18 | 103,80 | 103,94 | -0,86% | 152,00 |
| 04.02.2025 | 105,74 | 105,92 | 104,70 | 104,84 | -1,52% | 801,00 |