91,405€
1,66%
Echtzeit-Aktienkurs PACCAR
Bid:
Ask:
Aktienkurse zur PACCAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 93,96 | 94,07 | 91,99 | 92,29 | -1,29% | 1.218,00 |
| 04.07.2024 | 94,90 | 94,90 | 92,50 | 93,50 | -1,49% | 524,00 |
| 03.07.2024 | 93,67 | 94,91 | 93,06 | 94,91 | 1,15% | 2.851,00 |
| 02.07.2024 | 94,49 | 94,80 | 93,83 | 93,83 | -1,11% | 1.335,00 |
| 01.07.2024 | 96,11 | 96,66 | 94,88 | 94,88 | -0,13% | 130,00 |
| 28.06.2024 | 96,97 | 97,66 | 94,94 | 95,00 | -2,03% | 335,00 |
| 27.06.2024 | 97,22 | 97,82 | 96,49 | 96,97 | -0,55% | 445,00 |
| 26.06.2024 | 99,88 | 99,88 | 97,51 | 97,51 | -1,28% | 458,00 |
| 25.06.2024 | 99,97 | 100,12 | 98,75 | 98,77 | -0,60% | 1.312,00 |
| 24.06.2024 | 99,22 | 99,53 | 99,19 | 99,37 | -0,35% | 19,00 |
| 21.06.2024 | 99,84 | 99,84 | 99,72 | 99,72 | -0,80% | 6,00 |
| 20.06.2024 | 100,00 | 100,72 | 100,00 | 100,52 | 0,61% | 176,00 |
| 18.06.2024 | 100,12 | 100,16 | 99,91 | 99,91 | -0,31% | 111,00 |
| 17.06.2024 | 99,94 | 100,22 | 98,95 | 100,22 | 1,20% | 405,00 |
| 14.06.2024 | 99,53 | 99,88 | 98,82 | 99,03 | -0,44% | 334,00 |
| 13.06.2024 | 98,30 | 99,50 | 97,66 | 99,47 | 1,50% | 1.002,00 |
| 12.06.2024 | 99,01 | 99,01 | 97,77 | 98,00 | -1,09% | 213,00 |
| 11.06.2024 | 99,77 | 99,77 | 99,01 | 99,08 | -0,87% | 83,00 |
| 10.06.2024 | 99,68 | 100,14 | 99,55 | 99,95 | -0,59% | 269,00 |
| 07.06.2024 | 100,06 | 100,54 | 100,06 | 100,54 | 0,34% | 140,00 |
| 06.06.2024 | 101,20 | 101,34 | 100,12 | 100,20 | -0,73% | 170,00 |
| 05.06.2024 | 97,81 | 101,10 | 97,08 | 100,94 | 3,76% | 602,00 |
| 04.06.2024 | 96,45 | 97,73 | 96,36 | 97,28 | 1,10% | 403,00 |
| 03.06.2024 | 99,55 | 99,55 | 96,01 | 96,22 | -2,62% | 268,00 |
| 31.05.2024 | 97,45 | 98,81 | 96,50 | 98,81 | 1,74% | 350,00 |
| 30.05.2024 | 97,32 | 97,32 | 96,41 | 97,12 | -0,16% | 65,00 |
| 29.05.2024 | 97,99 | 98,16 | 97,28 | 97,28 | -1,94% | 121,00 |
| 28.05.2024 | 101,24 | 101,24 | 99,20 | 99,20 | -2,25% | 334,00 |
| 27.05.2024 | 101,04 | 101,48 | 100,34 | 101,48 | 0,67% | 531,00 |
| 24.05.2024 | 100,44 | 101,34 | 100,44 | 100,80 | 1,04% | 493,00 |
| 23.05.2024 | 99,90 | 100,40 | 99,76 | 99,76 | 1,21% | 455,00 |
| 22.05.2024 | 96,96 | 98,69 | 96,96 | 98,57 | 1,47% | 208,00 |
| 21.05.2024 | 96,70 | 97,31 | 96,47 | 97,14 | -0,37% | 931,00 |
| 20.05.2024 | 97,29 | 97,50 | 96,86 | 97,50 | 0,60% | 84,00 |
| 17.05.2024 | 97,94 | 97,94 | 96,92 | 96,92 | -0,49% | 154,00 |
| 16.05.2024 | 99,63 | 99,70 | 97,40 | 97,40 | -2,05% | 453,00 |
| 15.05.2024 | 100,10 | 100,62 | 99,44 | 99,44 | -0,05% | 806,00 |
| 14.05.2024 | 99,00 | 99,49 | 99,00 | 99,49 | 0,41% | 98,00 |
| 13.05.2024 | 101,66 | 101,68 | 98,76 | 99,08 | -2,23% | 537,00 |
| 10.05.2024 | 101,66 | 101,86 | 101,32 | 101,34 | 0,70% | 309,00 |
| 09.05.2024 | 99,79 | 100,70 | 99,33 | 100,64 | 1,02% | 122,00 |
| 08.05.2024 | 99,52 | 99,62 | 99,03 | 99,62 | 0,69% | 119,00 |
| 07.05.2024 | 98,03 | 98,94 | 97,56 | 98,94 | 1,53% | 222,00 |
| 06.05.2024 | 97,26 | 97,91 | 96,30 | 97,45 | 0,15% | 1.127,00 |
| 03.05.2024 | 99,53 | 100,02 | 97,15 | 97,30 | -1,53% | 1.048,00 |
| 02.05.2024 | 98,94 | 99,54 | 98,25 | 98,81 | -0,01% | 1.106,00 |
| 30.04.2024 | 106,32 | 106,32 | 97,73 | 98,82 | -6,21% | 1.861,00 |
| 29.04.2024 | 104,44 | 107,20 | 104,42 | 105,36 | 0,82% | 8.867,00 |
| 26.04.2024 | 104,72 | 104,78 | 104,50 | 104,50 | -0,53% | 83,00 |
| 25.04.2024 | 106,88 | 107,24 | 104,72 | 105,06 | -0,85% | 676,00 |
| 24.04.2024 | 105,40 | 106,34 | 105,22 | 105,96 | 0,26% | 139,00 |
| 23.04.2024 | 105,56 | 106,02 | 105,36 | 105,68 | -0,62% | 510,00 |
| 22.04.2024 | 104,36 | 106,34 | 104,36 | 106,34 | 2,21% | 88,00 |
| 19.04.2024 | 105,90 | 106,50 | 103,94 | 104,04 | -2,66% | 1.378,00 |
| 18.04.2024 | 108,38 | 109,00 | 106,88 | 106,88 | -1,73% | 1.267,00 |
| 17.04.2024 | 110,86 | 110,86 | 108,34 | 108,76 | -1,84% | 1.194,00 |
| 16.04.2024 | 110,80 | 111,30 | 110,26 | 110,80 | -1,05% | 376,00 |
| 15.04.2024 | 110,98 | 114,36 | 110,78 | 111,98 | 0,88% | 498,00 |
| 12.04.2024 | 111,00 | 111,22 | 110,84 | 111,00 | -0,16% | 4.299,00 |
| 11.04.2024 | 110,22 | 111,18 | 109,82 | 111,18 | 0,74% | 508,00 |
| 10.04.2024 | 109,66 | 110,36 | 108,00 | 110,36 | 0,97% | 671,00 |
| 09.04.2024 | 112,98 | 112,98 | 108,64 | 109,30 | -3,70% | 1.047,00 |
| 08.04.2024 | 112,78 | 113,50 | 112,64 | 113,50 | 0,50% | 172,00 |
| 05.04.2024 | 111,20 | 113,10 | 111,20 | 112,94 | 1,77% | 213,00 |
| 04.04.2024 | 110,94 | 112,58 | 110,94 | 110,98 | -0,18% | 501,00 |
| 03.04.2024 | 112,76 | 112,76 | 109,58 | 111,18 | -1,92% | 552,00 |
| 02.04.2024 | 114,92 | 115,04 | 112,40 | 113,36 | -1,08% | 1.462,00 |
| 28.03.2024 | 115,58 | 116,50 | 114,60 | 114,60 | -0,40% | 816,00 |
| 27.03.2024 | 114,22 | 115,06 | 114,22 | 115,06 | 1,21% | 3.621,00 |
| 26.03.2024 | 114,10 | 114,22 | 113,64 | 113,68 | -0,07% | 1.154,00 |
| 25.03.2024 | 115,02 | 115,02 | 113,00 | 113,76 | -0,51% | 1.592,00 |
| 22.03.2024 | 115,24 | 116,04 | 114,34 | 114,34 | -0,05% | 1.120,00 |
| 21.03.2024 | 111,64 | 114,52 | 111,34 | 114,40 | 3,01% | 376,00 |
| 20.03.2024 | 111,66 | 112,00 | 111,00 | 111,06 | -0,22% | 335,00 |
| 19.03.2024 | 111,10 | 112,50 | 111,00 | 111,30 | 0,22% | 1.637,00 |
| 18.03.2024 | 109,02 | 111,06 | 108,70 | 111,06 | 1,89% | 1.446,00 |
| 15.03.2024 | 105,72 | 109,00 | 105,72 | 109,00 | 3,28% | 1.436,00 |
| 14.03.2024 | 106,54 | 106,92 | 105,54 | 105,54 | -0,17% | 146,00 |
| 13.03.2024 | 105,46 | 105,72 | 105,14 | 105,72 | 0,27% | 163,00 |
| 12.03.2024 | 104,60 | 105,44 | 103,90 | 105,44 | 1,03% | 171,00 |
| 11.03.2024 | 104,92 | 105,06 | 102,88 | 104,36 | -0,78% | 768,00 |
| 08.03.2024 | 104,76 | 105,94 | 104,16 | 105,18 | 0,27% | 570,00 |
| 07.03.2024 | 107,00 | 108,00 | 104,90 | 104,90 | -1,00% | 318,00 |
| 06.03.2024 | 105,32 | 107,00 | 105,26 | 105,96 | 0,11% | 660,00 |
| 05.03.2024 | 103,60 | 106,54 | 103,52 | 105,84 | 1,53% | 321,00 |