109,440€
0,43%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 108,86 | 110,25 | 108,78 | 109,42 | 0,85% | - |
| 21.11.2024 | 104,70 | 108,50 | 104,68 | 108,50 | 4,27% | 349,00 |
| 20.11.2024 | 105,02 | 105,40 | 104,06 | 104,06 | -0,33% | 427,00 |
| 19.11.2024 | 105,92 | 105,92 | 104,40 | 104,40 | -1,88% | 396,00 |
| 18.11.2024 | 106,20 | 107,24 | 105,92 | 106,40 | -0,26% | 508,00 |
| 15.11.2024 | 108,62 | 109,36 | 106,26 | 106,68 | -2,40% | 518,00 |
| 14.11.2024 | 110,90 | 111,34 | 109,30 | 109,30 | -1,18% | 247,00 |
| 13.11.2024 | 109,68 | 111,32 | 109,48 | 110,60 | 0,33% | 2.047,00 |
| 12.11.2024 | 109,14 | 112,48 | 108,94 | 110,24 | 0,68% | 660,00 |
| 11.11.2024 | 106,60 | 109,72 | 106,60 | 109,50 | 2,45% | 1.101,00 |
| 08.11.2024 | 104,30 | 106,94 | 104,22 | 106,88 | 1,27% | 318,00 |
| 07.11.2024 | 108,46 | 108,52 | 105,54 | 105,54 | -2,58% | 344,00 |
| 06.11.2024 | 102,24 | 108,56 | 102,24 | 108,34 | 9,35% | 1.045,00 |
| 05.11.2024 | 96,11 | 99,08 | 96,11 | 99,08 | 2,79% | 164,00 |
| 04.11.2024 | 94,55 | 96,39 | 94,55 | 96,39 | 1,32% | 147,00 |
| 01.11.2024 | 96,62 | 96,62 | 95,13 | 95,13 | -0,91% | 604,00 |
| 31.10.2024 | 96,41 | 96,41 | 96,00 | 96,00 | -0,66% | 20,00 |
| 30.10.2024 | 97,85 | 97,85 | 96,64 | 96,64 | -2,75% | 293,00 |
| 29.10.2024 | 99,11 | 99,37 | 99,11 | 99,37 | 0,28% | 141,00 |
| 28.10.2024 | 98,09 | 99,09 | 98,09 | 99,09 | 0,14% | 157,00 |
| 25.10.2024 | 97,09 | 98,95 | 96,76 | 98,95 | 2,22% | 306,00 |
| 24.10.2024 | 96,27 | 97,07 | 95,95 | 96,80 | 0,26% | 225,00 |
| 23.10.2024 | 96,48 | 98,96 | 96,48 | 96,55 | -0,70% | 298,00 |
| 22.10.2024 | 100,36 | 101,52 | 92,73 | 97,23 | -4,26% | 1.808,00 |
| 21.10.2024 | 101,58 | 102,10 | 101,18 | 101,56 | 0,36% | 381,00 |
| 18.10.2024 | 99,62 | 101,30 | 99,45 | 101,20 | 1,76% | 1.187,00 |
| 17.10.2024 | 98,75 | 99,45 | 98,75 | 99,45 | 1,37% | 176,00 |
| 16.10.2024 | 97,90 | 98,33 | 97,17 | 98,11 | 0,19% | 372,00 |
| 15.10.2024 | 99,76 | 99,76 | 97,92 | 97,92 | -1,22% | 329,00 |
| 14.10.2024 | 97,46 | 99,13 | 96,50 | 99,13 | 0,99% | 1.027,00 |
| 11.10.2024 | 96,14 | 98,16 | 96,14 | 98,16 | 3,87% | 229,00 |
| 10.10.2024 | 94,68 | 94,68 | 94,50 | 94,50 | 0,62% | 85,00 |
| 09.10.2024 | 93,81 | 93,92 | 93,81 | 93,92 | -0,13% | 86,00 |
| 08.10.2024 | 93,51 | 94,04 | 93,45 | 94,04 | -0,47% | 12,00 |
| 07.10.2024 | 94,45 | 94,50 | 93,35 | 94,48 | 0,36% | 235,00 |
| 04.10.2024 | 92,10 | 94,24 | 91,50 | 94,14 | 5,47% | 1.039,00 |
| 03.10.2024 | 88,64 | 89,26 | 88,64 | 89,26 | 0,87% | 387,00 |
| 02.10.2024 | 88,68 | 88,68 | 88,13 | 88,49 | -0,23% | 69,00 |
| 01.10.2024 | 88,77 | 88,85 | 88,69 | 88,69 | 0,15% | 65,00 |
| 30.09.2024 | 88,18 | 88,56 | 87,20 | 88,56 | -0,74% | 478,00 |
| 27.09.2024 | 88,03 | 89,22 | 87,51 | 89,22 | 1,68% | 155,00 |
| 26.09.2024 | 88,11 | 89,43 | 87,75 | 87,75 | -0,72% | 777,00 |
| 25.09.2024 | 88,20 | 88,39 | 87,00 | 88,39 | -0,96% | 129,00 |
| 24.09.2024 | 88,75 | 89,25 | 88,62 | 89,25 | 0,26% | 64,00 |
| 23.09.2024 | 88,95 | 89,61 | 88,95 | 89,02 | 0,90% | 332,00 |
| 20.09.2024 | 89,22 | 89,37 | 88,23 | 88,23 | -0,85% | 333,00 |
| 19.09.2024 | 87,26 | 89,02 | 87,26 | 88,99 | 2,06% | 688,00 |
| 18.09.2024 | 87,89 | 88,25 | 87,19 | 87,19 | -1,27% | 533,00 |
| 17.09.2024 | 86,21 | 89,23 | 85,86 | 88,31 | 2,79% | 394,00 |
| 16.09.2024 | 85,93 | 85,93 | 85,48 | 85,91 | 0,08% | 146,00 |
| 13.09.2024 | 86,01 | 86,43 | 85,64 | 85,84 | 0,00% | 170,00 |
| 12.09.2024 | 85,95 | 86,45 | 85,84 | 85,84 | 0,77% | 192,00 |
| 11.09.2024 | 85,45 | 85,69 | 83,89 | 85,18 | -0,62% | 420,00 |
| 10.09.2024 | 86,11 | 86,81 | 85,71 | 85,71 | -0,21% | 256,00 |
| 09.09.2024 | 84,19 | 85,89 | 84,19 | 85,89 | 2,31% | 586,00 |
| 06.09.2024 | 83,27 | 83,95 | 82,68 | 83,95 | 0,61% | 160,00 |
| 05.09.2024 | 85,54 | 85,80 | 83,25 | 83,44 | -3,86% | 444,00 |
| 04.09.2024 | 86,17 | 86,79 | 86,17 | 86,79 | 0,72% | 186,00 |
| 03.09.2024 | 86,70 | 87,05 | 86,17 | 86,17 | -0,57% | 216,00 |
| 02.09.2024 | 87,24 | 87,24 | 86,66 | 86,66 | 0,90% | 24,00 |
| 30.08.2024 | 85,68 | 86,09 | 85,35 | 85,89 | 0,49% | 1.337,00 |
| 29.08.2024 | 85,97 | 85,97 | 85,47 | 85,47 | 1,12% | 831,00 |
| 28.08.2024 | 84,96 | 84,96 | 84,52 | 84,52 | -0,11% | 48,00 |
| 27.08.2024 | 85,65 | 85,65 | 84,56 | 84,61 | -1,27% | 45,00 |
| 26.08.2024 | 86,03 | 86,99 | 85,70 | 85,70 | -0,36% | 142,00 |
| 23.08.2024 | 85,95 | 86,95 | 85,61 | 86,01 | -0,19% | 72,00 |
| 22.08.2024 | 85,96 | 86,17 | 85,96 | 86,17 | 0,08% | 123,00 |
| 21.08.2024 | 85,93 | 86,10 | 85,93 | 86,10 | 0,06% | 11,00 |
| 20.08.2024 | 86,77 | 86,79 | 86,05 | 86,05 | -0,12% | 347,00 |
| 19.08.2024 | 85,90 | 86,43 | 85,90 | 86,15 | 0,17% | 622,00 |
| 16.08.2024 | 86,87 | 87,12 | 86,00 | 86,00 | -0,66% | 509,00 |
| 15.08.2024 | 85,29 | 86,72 | 85,29 | 86,57 | 1,13% | 492,00 |
| 14.08.2024 | 84,36 | 85,62 | 84,36 | 85,60 | 1,78% | 1.384,00 |
| 13.08.2024 | 84,42 | 84,78 | 84,10 | 84,10 | -0,06% | 340,00 |
| 12.08.2024 | 85,26 | 85,31 | 84,09 | 84,15 | -0,45% | 1.016,00 |
| 09.08.2024 | 85,51 | 85,81 | 84,53 | 84,53 | -0,72% | 198,00 |
| 08.08.2024 | 83,87 | 85,14 | 83,28 | 85,14 | 0,56% | 231,00 |
| 07.08.2024 | 85,32 | 85,70 | 84,67 | 84,67 | -0,19% | 33,00 |
| 06.08.2024 | 84,98 | 85,62 | 84,70 | 84,83 | 1,12% | 156,00 |
| 05.08.2024 | 85,01 | 85,50 | 82,00 | 83,89 | -2,41% | 1.944,00 |
| 02.08.2024 | 88,79 | 88,79 | 85,96 | 85,96 | -3,24% | 510,00 |
| 01.08.2024 | 91,43 | 91,89 | 88,42 | 88,84 | -3,01% | 520,00 |
| 31.07.2024 | 89,87 | 91,60 | 89,71 | 91,60 | 1,63% | 378,00 |
| 30.07.2024 | 90,65 | 91,33 | 90,00 | 90,13 | -0,76% | 1.190,00 |
| 29.07.2024 | 92,28 | 92,28 | 90,82 | 90,82 | -1,31% | 241,00 |
| 26.07.2024 | 90,61 | 92,03 | 90,61 | 92,03 | 2,36% | 645,00 |
| 25.07.2024 | 92,18 | 92,18 | 89,80 | 89,91 | 0,13% | 2.593,00 |
| 24.07.2024 | 88,98 | 89,79 | 86,46 | 89,79 | -0,02% | 1.633,00 |
| 23.07.2024 | 99,79 | 99,80 | 88,40 | 89,81 | -9,57% | 3.432,00 |
| 22.07.2024 | 99,82 | 99,82 | 98,27 | 99,31 | 0,08% | 269,00 |
| 19.07.2024 | 100,52 | 101,04 | 99,23 | 99,23 | -2,66% | 417,00 |
| 18.07.2024 | 99,75 | 103,20 | 99,20 | 101,94 | 2,18% | 699,00 |
| 17.07.2024 | 99,88 | 100,00 | 99,06 | 99,77 | 1,04% | 491,00 |
| 16.07.2024 | 99,01 | 99,01 | 98,74 | 98,74 | 2,92% | 65,00 |
| 15.07.2024 | 95,08 | 96,00 | 94,52 | 95,94 | 0,99% | 673,00 |
| 12.07.2024 | 95,30 | 95,30 | 95,00 | 95,00 | -0,48% | 132,00 |
| 11.07.2024 | 95,21 | 95,46 | 95,21 | 95,46 | 2,72% | 151,00 |
| 10.07.2024 | 93,42 | 94,85 | 92,93 | 92,93 | -1,63% | 914,00 |
| 09.07.2024 | 93,87 | 94,47 | 93,40 | 94,47 | 1,48% | 127,00 |
| 08.07.2024 | 92,30 | 93,42 | 92,30 | 93,09 | 0,87% | 413,00 |