Börse:
78,695€
-0,84%
Echtzeit-Aktienkurs Daimler AG
Bid:
78,610€
Ask:
78,780€
Aktienkurse zur Daimler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 79,37 | 79,80 | 77,48 | 78,70 | -0,84% | 46.243,00 |
| 15.06.2021 | 79,13 | 79,67 | 78,83 | 79,36 | 0,58% | 14.504,00 |
| 14.06.2021 | 79,76 | 80,18 | 78,15 | 78,91 | -1,00% | 22.500,00 |
| 11.06.2021 | 78,41 | 79,74 | 78,36 | 79,70 | 1,72% | 13.081,00 |
| 10.06.2021 | 78,47 | 79,23 | 77,54 | 78,36 | 0,11% | 13.658,00 |
| 09.06.2021 | 79,26 | 79,38 | 77,54 | 78,27 | -1,37% | 19.071,00 |
| 08.06.2021 | 79,97 | 80,08 | 78,24 | 79,36 | -0,97% | 30.982,00 |
| 07.06.2021 | 79,31 | 80,42 | 79,17 | 80,14 | 0,84% | 20.965,00 |
| 04.06.2021 | 80,06 | 80,30 | 78,97 | 79,47 | -0,70% | 23.510,00 |
| 03.06.2021 | 78,63 | 80,23 | 78,51 | 80,03 | 1,87% | 37.430,00 |
| 02.06.2021 | 78,09 | 78,84 | 77,88 | 78,56 | 0,65% | 12.447,00 |
| 01.06.2021 | 76,42 | 78,42 | 76,23 | 78,05 | 2,64% | 49.422,00 |
| 31.05.2021 | 76,50 | 76,86 | 76,01 | 76,04 | -0,76% | 11.556,00 |
| 28.05.2021 | 77,93 | 78,05 | 76,17 | 76,62 | -1,50% | 35.664,00 |
| 27.05.2021 | 77,57 | 78,42 | 76,13 | 77,79 | 0,30% | 24.014,00 |
| 26.05.2021 | 76,85 | 77,66 | 76,23 | 77,56 | 1,21% | 22.051,00 |
| 25.05.2021 | 76,02 | 77,03 | 75,90 | 76,63 | 1,00% | 21.004,00 |
| 24.05.2021 | 75,17 | 76,04 | 75,17 | 75,88 | 0,79% | 2.406,00 |
| 21.05.2021 | 74,83 | 76,07 | 74,76 | 75,28 | 0,84% | 21.141,00 |
| 20.05.2021 | 73,20 | 75,09 | 73,01 | 74,65 | 2,25% | 37.828,00 |
| 19.05.2021 | 74,20 | 74,27 | 71,87 | 73,01 | -1,89% | 59.971,00 |
| 18.05.2021 | 74,59 | 75,60 | 74,10 | 74,41 | 0,34% | 37.196,00 |
| 17.05.2021 | 73,80 | 74,71 | 73,54 | 74,16 | 0,28% | 21.018,00 |
| 14.05.2021 | 72,31 | 74,07 | 71,81 | 73,96 | 2,52% | 34.593,00 |
| 13.05.2021 | 72,17 | 72,73 | 70,03 | 72,14 | -0,04% | 60.998,00 |
| 12.05.2021 | 71,72 | 73,23 | 71,62 | 72,17 | -0,17% | 41.491,00 |
| 11.05.2021 | 72,75 | 73,13 | 71,52 | 72,29 | -1,37% | 39.335,00 |
| 10.05.2021 | 73,63 | 73,92 | 73,21 | 73,30 | 0,03% | 13.175,00 |
| 07.05.2021 | 73,05 | 73,54 | 72,09 | 73,28 | 0,68% | 51.630,00 |
| 06.05.2021 | 72,15 | 72,98 | 71,36 | 72,78 | 1,00% | 17.944,00 |
| 05.05.2021 | 70,80 | 72,44 | 70,14 | 72,06 | 2,44% | 47.020,00 |
| 04.05.2021 | 74,20 | 75,00 | 69,44 | 70,35 | -5,44% | 107.355,00 |
| 03.05.2021 | 74,32 | 75,07 | 74,00 | 74,40 | 0,60% | 48.926,00 |
| 30.04.2021 | 73,56 | 74,67 | 73,39 | 73,95 | 0,03% | 20.963,00 |
| 29.04.2021 | 75,39 | 75,52 | 72,85 | 73,93 | -1,80% | 41.138,00 |
| 28.04.2021 | 74,81 | 75,55 | 74,62 | 75,29 | 0,92% | 19.207,00 |
| 27.04.2021 | 74,57 | 74,86 | 73,87 | 74,60 | 0,20% | 14.200,00 |
| 26.04.2021 | 74,25 | 74,72 | 73,01 | 74,45 | 0,69% | 33.964,00 |
| 23.04.2021 | 74,15 | 75,20 | 72,64 | 73,94 | 0,67% | 73.858,00 |
| 22.04.2021 | 74,17 | 74,62 | 73,03 | 73,45 | -0,93% | 28.055,00 |
| 21.04.2021 | 74,36 | 74,42 | 72,09 | 74,14 | -0,38% | 38.006,00 |
| 20.04.2021 | 76,57 | 77,23 | 73,56 | 74,42 | -2,71% | 57.159,00 |
| 19.04.2021 | 78,06 | 78,06 | 75,71 | 76,49 | -1,86% | 45.264,00 |
| 16.04.2021 | 77,03 | 77,97 | 76,65 | 77,94 | 2,86% | 79.983,00 |
| 15.04.2021 | 75,60 | 75,87 | 75,11 | 75,77 | 0,46% | 24.428,00 |
| 14.04.2021 | 76,32 | 76,34 | 74,96 | 75,43 | -0,84% | 42.699,00 |
| 13.04.2021 | 76,39 | 76,99 | 75,56 | 76,07 | -0,33% | 37.731,00 |
| 12.04.2021 | 75,20 | 76,94 | 74,67 | 76,32 | 1,62% | 81.331,00 |
| 09.04.2021 | 74,50 | 75,51 | 74,23 | 75,10 | 0,97% | 60.297,00 |
| 08.04.2021 | 76,08 | 76,65 | 73,31 | 74,38 | -1,57% | 78.617,00 |
| 07.04.2021 | 75,53 | 76,64 | 75,21 | 75,56 | 0,31% | 47.622,00 |
| 06.04.2021 | 75,96 | 76,86 | 75,15 | 75,33 | -0,06% | 52.733,00 |
| 01.04.2021 | 74,90 | 75,88 | 74,30 | 75,38 | -0,64% | 48.604,00 |
| 31.03.2021 | 75,73 | 76,29 | 75,63 | 75,86 | 0,54% | 57.920,00 |
| 30.03.2021 | 74,05 | 75,97 | 0,00 | 75,45 | 1,99% | 67.199,00 |
| 29.03.2021 | 73,33 | 74,03 | 72,80 | 73,98 | 0,82% | 44.105,00 |
| 26.03.2021 | 72,67 | 73,48 | 72,52 | 73,38 | 1,30% | 34.778,00 |
| 25.03.2021 | 71,22 | 72,61 | 70,99 | 72,44 | 1,76% | 51.315,00 |
| 24.03.2021 | 72,37 | 72,47 | 70,93 | 71,19 | -1,95% | 56.008,00 |
| 23.03.2021 | 73,70 | 73,95 | 71,82 | 72,60 | -2,14% | 62.734,00 |
| 22.03.2021 | 73,22 | 74,66 | 72,75 | 74,19 | 1,04% | 48.645,00 |
| 19.03.2021 | 73,14 | 74,20 | 0,00 | 73,42 | 0,00% | 54.499,00 |
| 18.03.2021 | 71,95 | 74,27 | 71,71 | 73,42 | 2,73% | 93.402,00 |
| 17.03.2021 | 71,45 | 72,08 | 69,94 | 71,47 | 0,67% | 50.176,00 |
| 16.03.2021 | 70,42 | 71,62 | 70,19 | 71,00 | 0,84% | 33.850,00 |
| 15.03.2021 | 70,96 | 71,55 | 69,80 | 70,41 | -0,87% | 45.234,00 |
| 12.03.2021 | 70,96 | 71,12 | 69,95 | 71,02 | -0,08% | 48.731,00 |
| 11.03.2021 | 72,68 | 73,05 | 70,64 | 71,08 | -2,07% | 34.352,00 |
| 10.03.2021 | 71,62 | 72,65 | 71,22 | 72,59 | 1,15% | 27.410,00 |
| 09.03.2021 | 72,20 | 72,99 | 71,06 | 71,76 | -1,14% | 48.563,00 |
| 08.03.2021 | 70,84 | 72,96 | 70,46 | 72,59 | 2,86% | 48.864,00 |
| 05.03.2021 | 70,00 | 71,06 | 69,64 | 70,57 | 0,83% | 35.828,00 |
| 04.03.2021 | 68,76 | 71,04 | 68,73 | 69,99 | 1,50% | 48.567,00 |
| 03.03.2021 | 68,80 | 70,18 | 68,59 | 68,96 | 1,00% | 40.278,00 |
| 02.03.2021 | 66,50 | 68,64 | 66,39 | 68,28 | 2,31% | 38.193,00 |
| 01.03.2021 | 66,51 | 67,12 | 65,61 | 66,74 | 0,83% | 33.848,00 |
| 26.02.2021 | 65,15 | 66,71 | 64,78 | 66,19 | 1,53% | 25.355,00 |
| 25.02.2021 | 66,44 | 67,14 | 65,19 | 65,19 | -1,35% | 31.811,00 |
| 24.02.2021 | 65,24 | 66,33 | 65,04 | 66,08 | 0,71% | 37.308,00 |
| 23.02.2021 | 66,77 | 67,14 | 64,78 | 65,62 | -1,37% | 34.200,00 |
| 22.02.2021 | 67,17 | 67,19 | 66,05 | 66,53 | -0,85% | 25.587,00 |
| 19.02.2021 | 67,37 | 67,61 | 66,32 | 67,10 | -0,36% | 39.346,00 |
| 18.02.2021 | 65,88 | 67,59 | 65,34 | 67,34 | 2,72% | 71.403,00 |
| 17.02.2021 | 64,78 | 65,79 | 64,64 | 65,55 | 1,20% | 70.102,00 |
| 16.02.2021 | 65,02 | 65,73 | 64,71 | 64,77 | -0,27% | 45.474,00 |
| 15.02.2021 | 64,78 | 65,25 | 64,34 | 64,95 | 0,35% | 30.554,00 |
| 12.02.2021 | 64,83 | 65,00 | 64,12 | 64,72 | -0,46% | 28.968,00 |
| 11.02.2021 | 65,22 | 65,91 | 64,85 | 65,02 | -0,11% | 32.154,00 |
| 10.02.2021 | 66,13 | 66,42 | 64,40 | 65,09 | -1,12% | 54.396,00 |
| 09.02.2021 | 66,33 | 66,34 | 65,43 | 65,83 | -0,99% | 34.252,00 |
| 08.02.2021 | 67,11 | 67,43 | 66,07 | 66,49 | -0,60% | 44.808,00 |
| 05.02.2021 | 66,09 | 67,11 | 64,97 | 66,89 | 1,44% | 76.701,00 |
| 04.02.2021 | 64,10 | 66,14 | 64,10 | 65,94 | 3,22% | 108.741,00 |
| 03.02.2021 | 59,92 | 65,00 | 0,00 | 63,88 | 6,72% | 154.368,00 |
| 02.02.2021 | 58,62 | 60,23 | 58,62 | 59,86 | 2,26% | 57.799,00 |
| 01.02.2021 | 58,50 | 58,85 | 58,10 | 58,54 | 0,81% | 26.034,00 |
| 29.01.2021 | 58,60 | 58,89 | 56,69 | 58,07 | -1,12% | 104.799,00 |
| 28.01.2021 | 56,90 | 58,83 | 55,53 | 58,72 | 3,18% | 92.725,00 |
| 27.01.2021 | 58,60 | 58,89 | 56,46 | 56,91 | -2,99% | 14.431,00 |
| 26.01.2021 | 57,13 | 59,29 | 56,85 | 58,67 | 1,80% | 60.638,00 |