86,360€
1,60%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 86,51 | 86,59 | 86,23 | 86,31 | 1,54% | - |
| 04.12.2023 | 85,40 | 86,20 | 85,00 | 85,00 | -0,82% | 219,00 |
| 01.12.2023 | 84,59 | 85,70 | 84,17 | 85,70 | 1,85% | 949,00 |
| 30.11.2023 | 84,29 | 84,29 | 83,80 | 84,14 | 0,79% | 98,00 |
| 29.11.2023 | 82,70 | 83,48 | 82,70 | 83,48 | 0,43% | 89,00 |
| 28.11.2023 | 83,97 | 83,97 | 83,12 | 83,12 | -0,85% | 51,00 |
| 27.11.2023 | 84,10 | 84,10 | 83,83 | 83,83 | -0,57% | 46,00 |
| 24.11.2023 | 83,52 | 84,31 | 83,51 | 84,31 | 0,85% | 322,00 |
| 23.11.2023 | 83,74 | 84,02 | 83,49 | 83,60 | -0,12% | 23,00 |
| 22.11.2023 | 83,98 | 83,98 | 83,70 | 83,70 | -0,26% | 123,00 |
| 21.11.2023 | 83,98 | 83,98 | 83,32 | 83,92 | -0,10% | 298,00 |
| 20.11.2023 | 83,37 | 84,00 | 83,37 | 84,00 | 0,29% | 193,00 |
| 17.11.2023 | 84,18 | 84,35 | 83,76 | 83,76 | 0,50% | 386,00 |
| 16.11.2023 | 83,67 | 83,67 | 83,05 | 83,34 | -0,13% | 483,00 |
| 15.11.2023 | 83,40 | 84,21 | 83,40 | 83,45 | 0,01% | 452,00 |
| 14.11.2023 | 82,15 | 83,59 | 82,00 | 83,44 | 1,55% | 149,00 |
| 13.11.2023 | 82,53 | 82,99 | 81,90 | 82,17 | -0,33% | 480,00 |
| 10.11.2023 | 80,97 | 82,50 | 80,56 | 82,44 | 1,78% | 603,00 |
| 09.11.2023 | 80,65 | 81,50 | 80,65 | 81,00 | -0,36% | 753,00 |
| 08.11.2023 | 80,97 | 81,52 | 80,63 | 81,29 | 0,40% | 357,00 |
| 07.11.2023 | 80,24 | 81,10 | 79,90 | 80,97 | 0,97% | 319,00 |
| 06.11.2023 | 81,02 | 81,38 | 80,10 | 80,19 | 0,21% | 482,00 |
| 03.11.2023 | 79,50 | 80,30 | 79,50 | 80,02 | 1,52% | 170,00 |
| 02.11.2023 | 78,24 | 78,92 | 78,24 | 78,82 | 0,50% | 702,00 |
| 01.11.2023 | 78,20 | 78,43 | 77,18 | 78,43 | 0,26% | 60,00 |
| 31.10.2023 | 79,06 | 79,29 | 78,00 | 78,23 | -1,01% | 502,00 |
| 30.10.2023 | 78,94 | 79,16 | 78,94 | 79,03 | 0,52% | 286,00 |
| 27.10.2023 | 79,91 | 79,91 | 78,62 | 78,62 | -1,11% | 29,00 |
| 26.10.2023 | 79,72 | 81,03 | 79,34 | 79,50 | -0,59% | 568,00 |
| 25.10.2023 | 80,29 | 82,00 | 79,97 | 79,97 | 3,72% | 558,00 |
| 24.10.2023 | 77,05 | 79,33 | 77,05 | 77,10 | 0,09% | 450,00 |
| 23.10.2023 | 77,40 | 77,40 | 76,66 | 77,03 | -0,41% | 350,00 |
| 20.10.2023 | 76,99 | 77,35 | 76,99 | 77,35 | -1,31% | 99,00 |
| 19.10.2023 | 79,52 | 79,52 | 78,38 | 78,38 | -0,96% | 460,00 |
| 18.10.2023 | 79,97 | 80,43 | 78,87 | 79,14 | -1,63% | 590,00 |
| 17.10.2023 | 80,55 | 80,55 | 80,31 | 80,45 | -0,04% | 160,00 |
| 16.10.2023 | 79,40 | 81,36 | 79,40 | 80,48 | 1,32% | 631,00 |
| 13.10.2023 | 81,07 | 81,07 | 79,35 | 79,43 | -1,56% | 262,00 |
| 12.10.2023 | 81,94 | 82,39 | 80,69 | 80,69 | -0,71% | 410,00 |
| 11.10.2023 | 82,23 | 82,23 | 80,63 | 81,27 | -1,36% | 572,00 |
| 10.10.2023 | 82,39 | 82,51 | 82,39 | 82,39 | -0,76% | 44,00 |
| 09.10.2023 | 82,61 | 83,02 | 82,20 | 83,02 | 0,13% | 496,00 |
| 06.10.2023 | 81,98 | 82,91 | 81,95 | 82,91 | 1,59% | 246,00 |
| 05.10.2023 | 82,11 | 82,53 | 81,61 | 81,61 | -1,01% | 784,00 |
| 04.10.2023 | 79,82 | 82,44 | 79,82 | 82,44 | 2,82% | 313,00 |
| 03.10.2023 | 80,55 | 80,55 | 80,13 | 80,18 | -0,31% | 134,00 |
| 02.10.2023 | 80,94 | 81,07 | 80,43 | 80,43 | -1,39% | 114,00 |
| 29.09.2023 | 80,92 | 81,56 | 80,92 | 81,56 | -0,17% | 139,00 |
| 28.09.2023 | 80,45 | 81,70 | 80,45 | 81,70 | 1,03% | 618,00 |
| 27.09.2023 | 79,74 | 80,87 | 79,74 | 80,87 | 0,96% | 485,00 |
| 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 |