Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.591,52 -190,27 (-0,87%)
Daimler Truck Holding AG (DTG.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 31,85 | 31,86 | 31,25 | 31,81 | 31,81 | 1.228.522 |
| 02. Feb. 2023 | 31,41 | 32,55 | 31,23 | 32,02 | 32,02 | 2.379.004 |
| 01. Feb. 2023 | 30,94 | 31,32 | 30,72 | 31,28 | 31,28 | 1.125.270 |
| 31. Jan. 2023 | 31,16 | 31,21 | 30,67 | 30,77 | 30,77 | 992.621 |
| 30. Jan. 2023 | 31,20 | 31,36 | 30,95 | 31,11 | 31,11 | 843.824 |
| 27. Jan. 2023 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 26. Jan. 2023 | 31,49 | 31,49 | 30,65 | 31,18 | 31,18 | 1.517.093 |
| 25. Jan. 2023 | 30,49 | 31,44 | 30,33 | 31,37 | 31,37 | 1.676.870 |
| 24. Jan. 2023 | 29,83 | 30,78 | 29,67 | 30,50 | 30,50 | 1.542.085 |
| 23. Jan. 2023 | 29,50 | 29,74 | 29,24 | 29,71 | 29,71 | 952.360 |
| 20. Jan. 2023 | 29,16 | 29,42 | 28,99 | 29,25 | 29,25 | 950.940 |
| 19. Jan. 2023 | 29,44 | 29,69 | 29,03 | 29,10 | 29,10 | 1.370.237 |
| 18. Jan. 2023 | 29,54 | 29,73 | 29,45 | 29,60 | 29,60 | 1.145.144 |
| 17. Jan. 2023 | 29,30 | 29,67 | 28,95 | 29,47 | 29,47 | 1.377.961 |
| 16. Jan. 2023 | 29,50 | 29,66 | 29,01 | 29,53 | 29,53 | 968.662 |
| 13. Jan. 2023 | 30,56 | 30,59 | 29,17 | 29,41 | 29,41 | 2.355.199 |
| 12. Jan. 2023 | 30,33 | 30,73 | 30,19 | 30,54 | 30,54 | 1.143.981 |
| 11. Jan. 2023 | 30,15 | 30,36 | 30,08 | 30,30 | 30,30 | 782.757 |
| 10. Jan. 2023 | 30,50 | 30,76 | 29,68 | 30,10 | 30,10 | 1.093.948 |
| 09. Jan. 2023 | 30,39 | 30,67 | 30,11 | 30,55 | 30,55 | 832.812 |
| 06. Jan. 2023 | 29,85 | 30,34 | 29,68 | 30,24 | 30,24 | 1.126.056 |
| 05. Jan. 2023 | 29,80 | 29,96 | 29,51 | 29,71 | 29,71 | 924.435 |
| 04. Jan. 2023 | 29,77 | 30,15 | 29,56 | 29,86 | 29,86 | 836.833 |
| 03. Jan. 2023 | 29,39 | 29,85 | 29,33 | 29,57 | 29,57 | 862.133 |
| 02. Jan. 2023 | 29,14 | 29,43 | 29,10 | 29,38 | 29,38 | 704.632 |
| 30. Dez. 2022 | 29,30 | 29,30 | 28,94 | 28,94 | 28,94 | 426.185 |
| 29. Dez. 2022 | 29,23 | 29,53 | 28,98 | 29,40 | 29,40 | 651.140 |
| 28. Dez. 2022 | 29,61 | 29,68 | 29,20 | 29,37 | 29,37 | 660.063 |
| 27. Dez. 2022 | 29,72 | 29,98 | 29,46 | 29,58 | 29,58 | 514.962 |
| 23. Dez. 2022 | 29,63 | 29,80 | 29,42 | 29,51 | 29,51 | 627.340 |
| 22. Dez. 2022 | 30,28 | 30,35 | 29,52 | 29,59 | 29,59 | 882.534 |
| 21. Dez. 2022 | 29,98 | 30,34 | 29,72 | 30,30 | 30,30 | 701.899 |
| 20. Dez. 2022 | 29,85 | 30,18 | 29,74 | 29,91 | 29,91 | 920.728 |
| 19. Dez. 2022 | 30,00 | 30,24 | 29,83 | 30,15 | 30,15 | 895.992 |
| 16. Dez. 2022 | 30,04 | 30,17 | 29,48 | 29,95 | 29,95 | 2.790.813 |
| 15. Dez. 2022 | 30,57 | 30,88 | 29,95 | 30,15 | 30,15 | 1.958.036 |
| 14. Dez. 2022 | 31,00 | 31,11 | 30,58 | 30,75 | 30,75 | 716.909 |
| 13. Dez. 2022 | 30,73 | 31,38 | 30,67 | 31,02 | 31,02 | 1.010.048 |
| 12. Dez. 2022 | 30,68 | 30,82 | 30,41 | 30,69 | 30,69 | 867.140 |
| 09. Dez. 2022 | 30,57 | 30,91 | 30,42 | 30,91 | 30,91 | 1.042.136 |
| 08. Dez. 2022 | 30,66 | 30,80 | 30,45 | 30,51 | 30,51 | 857.335 |
| 07. Dez. 2022 | 30,41 | 30,88 | 30,28 | 30,57 | 30,57 | 1.048.372 |
| 06. Dez. 2022 | 31,10 | 31,13 | 30,49 | 30,78 | 30,78 | 1.299.009 |
| 05. Dez. 2022 | 31,15 | 31,46 | 30,94 | 31,20 | 31,20 | 954.271 |
| 02. Dez. 2022 | 31,32 | 31,44 | 30,75 | 31,15 | 31,15 | 1.815.831 |
| 01. Dez. 2022 | 31,58 | 31,66 | 31,03 | 31,34 | 31,34 | 1.100.521 |
| 30. Nov. 2022 | 31,17 | 31,61 | 31,05 | 31,37 | 31,37 | 2.056.205 |
| 29. Nov. 2022 | 30,85 | 31,23 | 30,73 | 30,96 | 30,96 | 896.677 |
| 28. Nov. 2022 | 30,75 | 30,87 | 30,55 | 30,77 | 30,77 | 1.021.131 |
| 25. Nov. 2022 | 30,97 | 31,07 | 30,79 | 30,88 | 30,88 | 965.493 |
| 24. Nov. 2022 | 30,50 | 31,01 | 30,46 | 30,99 | 30,99 | 821.965 |
| 23. Nov. 2022 | 30,44 | 30,76 | 30,20 | 30,49 | 30,49 | 1.201.099 |
| 22. Nov. 2022 | 30,15 | 30,48 | 29,99 | 30,42 | 30,42 | 917.584 |
| 21. Nov. 2022 | 29,94 | 30,30 | 29,85 | 30,08 | 30,08 | 949.755 |
| 18. Nov. 2022 | 29,50 | 30,13 | 29,43 | 30,11 | 30,11 | 2.415.455 |
| 17. Nov. 2022 | 29,23 | 29,63 | 28,90 | 29,39 | 29,39 | 1.750.873 |
| 16. Nov. 2022 | 28,64 | 29,03 | 28,49 | 29,00 | 29,00 | 2.017.201 |
| 15. Nov. 2022 | 28,58 | 28,78 | 28,11 | 28,72 | 28,72 | 1.675.827 |
| 14. Nov. 2022 | 28,81 | 29,41 | 27,83 | 28,40 | 28,40 | 1.912.765 |
| 11. Nov. 2022 | 29,12 | 29,27 | 28,25 | 28,55 | 28,55 | 2.263.631 |
| 10. Nov. 2022 | 27,82 | 29,00 | 27,67 | 28,70 | 28,70 | 2.079.163 |
| 09. Nov. 2022 | 28,13 | 28,40 | 27,93 | 28,00 | 28,00 | 1.166.796 |
| 08. Nov. 2022 | 27,83 | 28,34 | 27,67 | 28,10 | 28,10 | 1.436.791 |
| 07. Nov. 2022 | 27,55 | 27,99 | 27,32 | 27,64 | 27,64 | 1.010.592 |
| 04. Nov. 2022 | 27,06 | 27,77 | 26,97 | 27,57 | 27,57 | 1.121.596 |
| 03. Nov. 2022 | 27,28 | 27,46 | 26,58 | 27,00 | 27,00 | 1.147.354 |
| 02. Nov. 2022 | 27,78 | 27,91 | 27,44 | 27,47 | 27,47 | 1.169.412 |
| 01. Nov. 2022 | 27,36 | 27,99 | 27,30 | 27,67 | 27,67 | 1.154.218 |
| 31. Okt. 2022 | 27,07 | 27,26 | 26,75 | 27,00 | 27,00 | 978.678 |
| 28. Okt. 2022 | 26,81 | 27,16 | 26,60 | 26,85 | 26,85 | 1.140.310 |
| 27. Okt. 2022 | 26,70 | 27,23 | 26,59 | 27,07 | 27,07 | 1.489.749 |
| 26. Okt. 2022 | 26,36 | 26,65 | 26,23 | 26,36 | 26,36 | 957.846 |
| 25. Okt. 2022 | 26,01 | 26,35 | 25,56 | 26,32 | 26,32 | 856.987 |
| 24. Okt. 2022 | 25,77 | 26,01 | 25,27 | 25,70 | 25,70 | 883.335 |
| 21. Okt. 2022 | 25,10 | 25,54 | 24,94 | 25,39 | 25,39 | 1.223.624 |
| 20. Okt. 2022 | 25,69 | 25,80 | 25,05 | 25,42 | 25,42 | 1.505.609 |
| 19. Okt. 2022 | 26,24 | 26,74 | 25,91 | 26,03 | 26,03 | 1.460.365 |
| 18. Okt. 2022 | 26,22 | 26,52 | 25,87 | 25,97 | 25,97 | 1.521.615 |
| 17. Okt. 2022 | 25,31 | 26,23 | 25,05 | 25,97 | 25,97 | 1.360.107 |
| 14. Okt. 2022 | 25,60 | 25,75 | 24,82 | 25,22 | 25,22 | 1.498.844 |
| 13. Okt. 2022 | 25,12 | 25,70 | 24,58 | 25,40 | 25,40 | 1.685.827 |
| 12. Okt. 2022 | 24,93 | 25,66 | 24,89 | 25,12 | 25,12 | 1.585.992 |
| 11. Okt. 2022 | 24,43 | 25,23 | 24,25 | 24,89 | 24,89 | 1.363.797 |
| 10. Okt. 2022 | 24,06 | 25,24 | 24,04 | 24,57 | 24,57 | 1.176.469 |
| 07. Okt. 2022 | 24,30 | 24,63 | 24,22 | 24,28 | 24,28 | 1.159.991 |
| 06. Okt. 2022 | 24,63 | 24,98 | 24,37 | 24,40 | 24,40 | 946.293 |
| 05. Okt. 2022 | 24,73 | 24,88 | 24,08 | 24,43 | 24,43 | 1.116.829 |
| 04. Okt. 2022 | 24,29 | 24,81 | 24,03 | 24,78 | 24,78 | 1.448.444 |
| 03. Okt. 2022 | 23,23 | 24,05 | 22,84 | 24,05 | 24,05 | 1.133.271 |
| 30. Sept. 2022 | 22,95 | 23,38 | 22,83 | 23,35 | 23,35 | 1.419.584 |
| 29. Sept. 2022 | 23,43 | 23,47 | 22,48 | 22,69 | 22,69 | 1.572.496 |
| 28. Sept. 2022 | 23,44 | 23,68 | 22,85 | 23,50 | 23,50 | 1.708.046 |
| 27. Sept. 2022 | 24,78 | 24,78 | 23,82 | 23,82 | 23,82 | 1.393.338 |
| 26. Sept. 2022 | 23,79 | 24,99 | 23,70 | 24,34 | 24,34 | 1.207.349 |
| 23. Sept. 2022 | 24,61 | 24,61 | 23,85 | 24,09 | 24,09 | 1.436.593 |
| 22. Sept. 2022 | 24,56 | 25,27 | 24,54 | 24,61 | 24,61 | 870.371 |
| 21. Sept. 2022 | 24,84 | 25,43 | 24,58 | 25,18 | 25,18 | 1.169.243 |
| 20. Sept. 2022 | 25,41 | 25,73 | 24,67 | 24,99 | 24,99 | 1.171.494 |
| 19. Sept. 2022 | 24,58 | 25,48 | 24,25 | 25,33 | 25,33 | 1.195.193 |
| 16. Sept. 2022 | 25,18 | 25,22 | 23,99 | 24,75 | 24,75 | 3.121.257 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
