79,885€
-0,27%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2023 | 79,63 | 79,95 | 79,55 | 79,87 | -0,29% | - |
| 26.09.2023 | 80,68 | 80,68 | 80,10 | 80,10 | 0,02% | 1.228,00 |
| 25.09.2023 | 80,10 | 80,22 | 79,51 | 80,08 | -0,15% | 534,00 |
| 22.09.2023 | 78,89 | 80,20 | 78,89 | 80,20 | 1,57% | 555,00 |
| 21.09.2023 | 80,20 | 80,20 | 78,76 | 78,96 | -2,01% | 1.390,00 |
| 20.09.2023 | 79,93 | 80,77 | 79,61 | 80,58 | 0,52% | 447,00 |
| 19.09.2023 | 80,98 | 81,05 | 80,16 | 80,16 | -0,35% | 665,00 |
| 18.09.2023 | 80,14 | 80,44 | 79,82 | 80,44 | 0,40% | 407,00 |
| 15.09.2023 | 80,86 | 81,09 | 80,06 | 80,12 | -0,42% | 412,00 |
| 14.09.2023 | 77,79 | 80,46 | 77,51 | 80,46 | 2,59% | 234,00 |
| 13.09.2023 | 79,39 | 80,22 | 78,43 | 78,43 | -1,95% | 1.640,00 |
| 12.09.2023 | 79,58 | 80,29 | 79,58 | 79,99 | 1,18% | 689,00 |
| 11.09.2023 | 79,11 | 79,37 | 79,06 | 79,06 | 0,04% | 373,00 |
| 08.09.2023 | 77,45 | 79,03 | 77,27 | 79,03 | 1,31% | 184,00 |
| 07.09.2023 | 77,27 | 78,01 | 76,82 | 78,01 | 1,11% | 347,00 |
| 06.09.2023 | 75,89 | 77,15 | 75,68 | 77,15 | 1,18% | 1.384,00 |
| 05.09.2023 | 77,92 | 77,99 | 76,25 | 76,25 | -1,61% | 160,00 |
| 04.09.2023 | 77,30 | 77,66 | 77,30 | 77,50 | 0,52% | 21,00 |
| 01.09.2023 | 76,18 | 77,10 | 75,93 | 77,10 | 1,06% | 571,00 |
| 31.08.2023 | 75,88 | 76,66 | 75,74 | 76,29 | 0,83% | 444,00 |
| 30.08.2023 | 76,52 | 76,52 | 74,92 | 75,66 | -0,68% | 727,00 |
| 29.08.2023 | 79,09 | 79,22 | 75,30 | 76,18 | -3,24% | 690,00 |
| 28.08.2023 | 78,78 | 79,38 | 78,73 | 78,73 | -0,51% | 801,00 |
| 24.08.2023 | 79,16 | 79,16 | 79,13 | 79,13 | 0,24% | 178,00 |
| 23.08.2023 | 78,26 | 78,94 | 78,26 | 78,94 | 1,13% | 274,00 |
| 22.08.2023 | 77,76 | 78,06 | 77,44 | 78,06 | 0,53% | 41,00 |
| 21.08.2023 | 77,50 | 78,04 | 77,50 | 77,65 | 0,43% | 483,00 |
| 18.08.2023 | 76,96 | 77,32 | 76,01 | 77,32 | -0,76% | 1.280,00 |
| 17.08.2023 | 77,62 | 77,95 | 77,45 | 77,91 | -0,37% | 471,00 |
| 16.08.2023 | 77,86 | 78,53 | 77,50 | 78,20 | 0,12% | 750,00 |
| 15.08.2023 | 78,40 | 78,45 | 77,63 | 78,11 | -0,98% | 604,00 |
| 14.08.2023 | 78,62 | 78,88 | 78,62 | 78,88 | 2,03% | 133,00 |
| 10.08.2023 | 77,88 | 78,18 | 77,31 | 77,31 | -1,14% | 201,00 |
| 09.08.2023 | 78,02 | 78,20 | 78,02 | 78,20 | 0,48% | 182,00 |
| 08.08.2023 | 76,73 | 77,83 | 76,72 | 77,83 | 1,35% | 208,00 |
| 07.08.2023 | 76,80 | 76,80 | 76,77 | 76,79 | 1,29% | 13,00 |
| 04.08.2023 | 77,50 | 77,90 | 75,81 | 75,81 | -2,02% | 175,00 |
| 03.08.2023 | 78,70 | 79,01 | 77,02 | 77,37 | -1,11% | 1.204,00 |
| 02.08.2023 | 78,24 | 78,24 | 78,24 | 78,24 | -0,96% | 58,00 |
| 01.08.2023 | 78,48 | 79,00 | 78,48 | 79,00 | 1,63% | 72,00 |
| 31.07.2023 | 77,70 | 78,14 | 77,32 | 77,73 | -0,04% | 577,00 |
| 28.07.2023 | 78,14 | 78,14 | 77,76 | 77,76 | 0,83% | 238,00 |
| 27.07.2023 | 76,28 | 77,12 | 75,95 | 77,12 | 1,00% | 774,00 |
| 26.07.2023 | 78,06 | 78,50 | 76,00 | 76,36 | -2,27% | 736,00 |
| 25.07.2023 | 79,99 | 81,80 | 76,68 | 78,13 | -2,48% | 1.006,00 |
| 24.07.2023 | 78,73 | 80,17 | 78,73 | 80,12 | 1,16% | 674,00 |
| 21.07.2023 | 80,07 | 80,49 | 79,20 | 79,20 | -0,46% | 1.289,00 |
| 20.07.2023 | 79,11 | 79,97 | 79,11 | 79,57 | 0,43% | 344,00 |
| 19.07.2023 | 79,56 | 79,56 | 78,98 | 79,23 | 0,42% | 617,00 |
| 18.07.2023 | 77,77 | 79,25 | 77,77 | 78,90 | 1,54% | 228,00 |
| 17.07.2023 | 77,00 | 78,00 | 76,64 | 77,70 | 2,76% | 1.102,00 |
| 14.07.2023 | 76,47 | 76,75 | 75,61 | 75,61 | -1,65% | 917,00 |
| 13.07.2023 | 77,28 | 77,56 | 76,88 | 76,88 | -1,17% | 457,00 |
| 12.07.2023 | 78,00 | 78,50 | 77,79 | 77,79 | -0,40% | 481,00 |
| 11.07.2023 | 77,00 | 78,10 | 77,00 | 78,10 | 1,38% | 614,00 |
| 10.07.2023 | 74,78 | 77,04 | 74,77 | 77,04 | 1,58% | 695,00 |
| 07.07.2023 | 75,26 | 75,93 | 74,88 | 75,84 | 1,23% | 392,00 |
| 06.07.2023 | 75,32 | 75,44 | 74,37 | 74,92 | -1,47% | 851,00 |
| 05.07.2023 | 76,60 | 77,09 | 75,86 | 76,04 | -1,50% | 127,00 |
| 04.07.2023 | 76,38 | 77,20 | 76,38 | 77,20 | 0,44% | 181,00 |
| 03.07.2023 | 77,07 | 78,50 | 76,07 | 76,86 | 0,03% | 2.290,00 |
| 30.06.2023 | 76,26 | 77,74 | 75,88 | 76,84 | 1,04% | 1.039,00 |
| 29.06.2023 | 74,23 | 76,16 | 73,61 | 76,05 | 3,26% | 883,00 |
| 28.06.2023 | 73,21 | 73,93 | 73,11 | 73,65 | 0,70% | 873,00 |
| 27.06.2023 | 72,84 | 73,14 | 72,35 | 73,14 | 0,32% | 843,00 |
| 26.06.2023 | 71,75 | 72,92 | 71,51 | 72,91 | 2,01% | 1.211,00 |
| 23.06.2023 | 71,44 | 71,88 | 71,44 | 71,47 | 0,10% | 581,00 |
| 22.06.2023 | 71,16 | 71,50 | 71,05 | 71,40 | 0,11% | 897,00 |
| 21.06.2023 | 71,32 | 71,32 | 71,32 | 71,32 | 0,78% | 50,00 |
| 20.06.2023 | 71,83 | 72,10 | 70,77 | 70,77 | -1,74% | 764,00 |
| 19.06.2023 | 71,67 | 72,02 | 71,67 | 72,02 | 0,11% | 349,00 |
| 16.06.2023 | 72,39 | 72,50 | 71,94 | 71,94 | 0,24% | 943,00 |
| 15.06.2023 | 71,90 | 72,27 | 71,52 | 71,77 | -1,17% | 622,00 |
| 14.06.2023 | 73,71 | 73,80 | 72,62 | 72,62 | -1,55% | 628,00 |
| 13.06.2023 | 72,01 | 73,82 | 71,87 | 73,76 | 2,59% | 1.131,00 |
| 12.06.2023 | 71,71 | 71,90 | 71,09 | 71,90 | 0,88% | 929,00 |
| 09.06.2023 | 71,51 | 71,51 | 70,87 | 71,27 | 0,04% | 338,00 |
| 08.06.2023 | 70,95 | 71,60 | 70,57 | 71,24 | 0,47% | 867,00 |
| 07.06.2023 | 69,92 | 70,93 | 69,50 | 70,91 | 1,40% | 456,00 |
| 06.06.2023 | 68,45 | 69,99 | 68,45 | 69,93 | 2,84% | 116,00 |
| 05.06.2023 | 68,45 | 69,65 | 68,00 | 68,00 | -0,54% | 302,00 |
| 02.06.2023 | 65,26 | 68,37 | 64,89 | 68,37 | 5,79% | 2.636,00 |
| 01.06.2023 | 64,64 | 64,65 | 64,59 | 64,63 | -0,40% | 26,00 |
| 31.05.2023 | 66,52 | 66,52 | 64,89 | 64,89 | -1,68% | 31,00 |
| 30.05.2023 | 66,95 | 66,95 | 66,00 | 66,00 | -1,00% | 309,00 |
| 29.05.2023 | 66,85 | 66,85 | 66,67 | 66,67 | 0,69% | 78,00 |
| 26.05.2023 | 65,93 | 66,21 | 65,93 | 66,21 | 0,85% | 157,00 |
| 25.05.2023 | 65,46 | 65,90 | 65,39 | 65,65 | 0,46% | 95,00 |
| 24.05.2023 | 66,42 | 66,42 | 65,35 | 65,35 | -1,71% | 127,00 |
| 23.05.2023 | 66,22 | 66,49 | 65,72 | 66,49 | 0,71% | 332,00 |
| 22.05.2023 | 66,15 | 66,58 | 66,02 | 66,02 | -1,46% | 467,00 |
| 19.05.2023 | 66,70 | 67,00 | 66,61 | 67,00 | 0,54% | 401,00 |
| 18.05.2023 | 65,91 | 66,64 | 65,91 | 66,64 | 0,62% | 288,00 |
| 17.05.2023 | 65,05 | 66,23 | 65,05 | 66,23 | 0,46% | 633,00 |
| 16.05.2023 | 66,56 | 66,69 | 65,93 | 65,93 | -2,24% | 679,00 |
| 15.05.2023 | 67,59 | 67,59 | 66,61 | 67,44 | -0,18% | 652,00 |
| 12.05.2023 | 66,53 | 67,56 | 66,42 | 67,56 | 2,74% | 1.213,00 |
| 11.05.2023 | 66,05 | 66,31 | 65,76 | 65,76 | -0,24% | 331,00 |
| 10.05.2023 | 67,09 | 67,25 | 65,92 | 65,92 | -1,30% | 782,00 |
| 09.05.2023 | 66,18 | 66,79 | 66,16 | 66,79 | 2,16% | 947,00 |