Daimler Truck Holding AG DTG
XETR · Deutschland · Langlebige Konsumgüter
€41,80-0,03 (-0,07 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42,20 | +0,88 % | €41,48 | €42,33 | €41,34 | 374,05K |
| 2026-09-30 | €41,83 | -0,78 % | €42,58 | €42,68 | €41,83 | 1,28M |
| 2026-09-29 | €42,16 | -1,98 % | €43,04 | €43,04 | €41,97 | 1,12M |
| 2026-09-28 | €43,01 | +1,10 % | €42,64 | €43,26 | €42,54 | 817,87K |
| 2026-09-25 | €42,54 | +1,62 % | €42,43 | €42,54 | €41,74 | 1,04M |
| 2026-09-24 | €41,86 | -1,69 % | €42,35 | €42,50 | €41,86 | 1,40M |
| 2026-09-23 | €42,58 | -1,44 % | €43,37 | €43,61 | €42,38 | 1,12M |
| 2026-09-22 | €43,20 | +0,02 % | €43,33 | €43,69 | €43,18 | 876,82K |
| 2026-09-21 | €43,19 | -0,69 % | €43,67 | €43,72 | €42,74 | 1,58M |
| 2026-09-18 | €43,49 | -1,72 % | €44,10 | €44,29 | €43,05 | 2,67M |
| 2026-09-17 | €44,25 | +1,58 % | €44,00 | €44,50 | €43,94 | 646,74K |
| 2026-09-16 | €43,56 | +0,74 % | €43,53 | €43,98 | €43,29 | 1,07M |
| 2026-09-15 | €43,24 | -1,82 % | €44,03 | €44,03 | €42,98 | 1,63M |
| 2026-09-14 | €44,04 | -0,61 % | €43,99 | €44,47 | €43,54 | 725,43K |
| 2026-09-11 | €44,31 | +1,21 % | €43,98 | €44,38 | €43,85 | 749,55K |
| 2026-09-10 | €43,78 | -0,34 % | €44,12 | €44,22 | €43,49 | 1,14M |
| 2026-09-09 | €43,93 | -2,38 % | €44,51 | €44,76 | €43,93 | 1,35M |
| 2026-09-08 | €45,00 | -0,97 % | €45,17 | €45,74 | €44,84 | 1,02M |
| 2026-09-07 | €45,44 | -0,63 % | €45,46 | €45,83 | €45,23 | 703,97K |
| 2026-09-04 | €45,73 | +0,22 % | €45,50 | €45,81 | €44,87 | 885,80K |
| 2026-09-03 | €45,63 | +1,18 % | €44,79 | €45,63 | €44,14 | 713,00K |
| 2026-09-02 | €45,10 | -3,07 % | €46,26 | €46,43 | €45,07 | 1,24M |
| 2026-09-01 | €46,53 | -0,56 % | €47,11 | €47,11 | €46,17 | 1,03M |
| 2026-08-31 | €46,79 | +0,04 % | €46,91 | €47,14 | €46,67 | 1,34M |
| 2026-08-28 | €46,77 | -0,40 % | €47,25 | €47,45 | €46,58 | 827,09K |
| 2026-08-27 | €46,96 | -0,25 % | €47,05 | €47,21 | €46,66 | 722,83K |
| 2026-08-26 | €47,08 | +0,19 % | €46,81 | €47,42 | €46,50 | 680,22K |
| 2026-08-25 | €46,99 | +1,34 % | €46,52 | €47,42 | €45,97 | 1,12M |
| 2026-08-24 | €46,37 | +2,07 % | €45,43 | €46,53 | €45,27 | 1,01M |
| 2026-08-21 | €45,43 | 0,00 % | €45,76 | €45,86 | €45,39 | 821,47K |
| 2026-08-20 | €45,43 | +0,51 % | €45,24 | €45,66 | €45,11 | 569,83K |
| 2026-08-19 | €45,20 | +0,49 % | €45,22 | €45,67 | €45,00 | 592,13K |
| 2026-08-18 | €44,98 | -1,42 % | €45,52 | €46,08 | €44,98 | 1,13M |
| 2026-08-17 | €45,63 | +1,18 % | €45,14 | €45,66 | €44,88 | 988,85K |
| 2026-08-14 | €45,10 | +0,11 % | €45,39 | €45,39 | €44,83 | 867,83K |
| 2026-08-13 | €45,05 | -1,05 % | €45,69 | €45,69 | €44,95 | 1,17M |
| 2026-08-12 | €45,53 | -1,54 % | €46,24 | €46,39 | €45,42 | 982,57K |
| 2026-08-11 | €46,24 | -1,95 % | €47,10 | €47,10 | €46,08 | 1,11M |
| 2026-08-10 | €47,16 | +0,94 % | €46,62 | €47,45 | €46,58 | 1,07M |
| 2026-08-07 | €46,72 | -2,81 % | €46,50 | €47,85 | €45,95 | 2,30M |
| 2026-08-06 | €48,07 | -0,10 % | €48,41 | €48,70 | €47,91 | 1,05M |
| 2026-08-05 | €48,12 | -1,76 % | €49,31 | €49,63 | €48,05 | 1,27M |
| 2026-08-04 | €48,98 | -1,25 % | €49,62 | €49,86 | €48,61 | 1,02M |
| 2026-08-03 | €49,60 | +1,35 % | €49,28 | €50,08 | €49,16 | 1,20M |
| 2026-07-31 | €48,94 | +0,47 % | €48,82 | €49,14 | €48,61 | 1,00M |
| 2026-07-30 | €48,71 | +0,31 % | €48,34 | €48,71 | €48,04 | 871,09K |
| 2026-07-29 | €48,56 | +0,98 % | €48,35 | €48,56 | €47,71 | 1,34M |
| 2026-07-28 | €48,09 | +3,75 % | €46,60 | €48,10 | €46,60 | 1,46M |
| 2026-07-27 | €46,35 | +0,78 % | €47,00 | €47,25 | €46,33 | 1,17M |
| 2026-07-24 | €45,99 | +0,48 % | €46,00 | €46,42 | €45,57 | 1,28M |
| 2026-07-23 | €45,77 | +3,93 % | €44,07 | €46,53 | €44,07 | 2,15M |
| 2026-07-22 | €44,04 | +1,85 % | €43,14 | €44,28 | €42,81 | 1,00M |
| 2026-07-21 | €43,24 | +1,74 % | €43,23 | €43,67 | €43,00 | 1,11M |
| 2026-07-20 | €42,50 | 0,00 % | €42,39 | €42,92 | €42,07 | 1,16M |
| 2026-07-17 | €42,50 | -0,75 % | €42,88 | €43,43 | €41,78 | 1,26M |
| 2026-07-16 | €42,82 | -0,33 % | €43,09 | €43,16 | €41,82 | 1,00M |
| 2026-07-15 | €42,96 | +0,33 % | €42,91 | €43,64 | €42,50 | 999,19K |
| 2026-07-14 | €42,82 | +1,59 % | €41,96 | €43,09 | €41,91 | 1,04M |
| 2026-07-13 | €42,15 | +0,67 % | €41,58 | €42,57 | €41,52 | 919,89K |
| 2026-07-10 | €41,87 | +0,05 % | €41,63 | €42,30 | €41,37 | 1,16M |
| 2026-07-09 | €41,85 | -1,25 % | €42,72 | €42,80 | €41,51 | 1,26M |
| 2026-07-08 | €42,38 | -3,53 % | €44,19 | €44,22 | €42,38 | 1,45M |
| 2026-07-07 | €43,93 | 0,00 % | €44,00 | €44,82 | €43,93 | 896,78K |
| 2026-07-06 | €43,93 | -0,18 % | €44,10 | €44,53 | €43,45 | 647,00K |
| 2026-07-03 | €44,01 | +2,18 % | €43,29 | €44,06 | €43,16 | 953,41K |
| 2026-07-02 | €43,07 | +2,13 % | €41,94 | €43,46 | €41,68 | 1,20M |
| 2026-07-01 | €42,17 | -0,07 % | €42,08 | €42,69 | €41,90 | 1,10M |
| 2026-06-30 | €42,20 | +3,84 % | €40,86 | €42,27 | €40,78 | 1,10M |
| 2026-06-29 | €40,64 | -1,38 % | €41,21 | €41,25 | €40,22 | 872,25K |
| 2026-06-26 | €41,21 | -1,29 % | €41,92 | €41,92 | €40,72 | 1,21M |
| 2026-06-25 | €41,75 | +2,23 % | €40,91 | €42,48 | €40,68 | 997,83K |
| 2026-06-24 | €40,84 | -0,90 % | €41,01 | €41,23 | €40,34 | 1,11M |
| 2026-06-23 | €41,21 | -0,60 % | €40,96 | €41,23 | €40,61 | 967,17K |
| 2026-06-22 | €41,46 | +0,02 % | €41,60 | €41,86 | €40,45 | 907,58K |
| 2026-06-19 | €41,45 | -0,79 % | €41,85 | €42,03 | €41,34 | 2,58M |
| 2026-06-18 | €41,78 | -0,26 % | €42,00 | €42,02 | €41,25 | 1,09M |
| 2026-06-17 | €41,89 | -1,25 % | €41,99 | €42,44 | €41,62 | 955,94K |
| 2026-06-16 | €42,42 | -0,66 % | €42,69 | €42,69 | €41,79 | 823,33K |
| 2026-06-15 | €42,70 | +2,06 % | €42,98 | €43,30 | €42,54 | 1,02M |
| 2026-06-12 | €41,84 | +2,65 % | €41,96 | €42,50 | €41,78 | 1,04M |
| 2026-06-11 | €40,76 | -0,44 % | €40,96 | €41,38 | €40,33 | 793,10K |
| 2026-06-10 | €40,94 | -0,75 % | €41,11 | €41,84 | €40,59 | 1,12M |
| 2026-06-09 | €41,25 | -0,82 % | €41,30 | €42,03 | €41,14 | 846,27K |
| 2026-06-08 | €41,59 | +1,12 % | €40,56 | €41,76 | €40,10 | 1,03M |
| 2026-06-05 | €41,13 | -1,77 % | €41,63 | €41,79 | €41,02 | 749,49K |
| 2026-06-04 | €41,87 | -1,25 % | €42,29 | €42,56 | €41,69 | 778,42K |
| 2026-06-03 | €42,40 | +0,71 % | €42,06 | €42,72 | €41,51 | 1,40M |
| 2026-06-02 | €42,10 | +2,28 % | €41,47 | €42,32 | €41,47 | 793,76K |
| 2026-06-01 | €41,16 | -2,35 % | €41,93 | €42,09 | €40,96 | 718,80K |
| 2026-05-29 | €42,15 | -0,80 % | €42,54 | €42,78 | €42,15 | 1,92M |