Börse:
50,615€
-0,99%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
50,590€
Ask:
50,640€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 51,16 | 51,66 | 50,60 | 50,62 | -0,99% | 23.175,00 |
| 14.11.2019 | 53,45 | 53,64 | 51,08 | 51,12 | -4,46% | 40.435,00 |
| 13.11.2019 | 53,67 | 53,85 | 52,98 | 53,51 | -0,57% | 14.621,00 |
| 12.11.2019 | 53,95 | 54,19 | 53,58 | 53,81 | 0,65% | 13.763,00 |
| 11.11.2019 | 53,20 | 53,75 | 52,96 | 53,46 | -0,13% | 15.934,00 |
| 08.11.2019 | 53,65 | 53,98 | 53,27 | 53,53 | -0,43% | 8.382,00 |
| 07.11.2019 | 52,53 | 54,00 | 52,51 | 53,76 | 2,45% | 37.294,00 |
| 06.11.2019 | 52,61 | 52,89 | 52,30 | 52,48 | -0,85% | 36.512,00 |
| 05.11.2019 | 52,75 | 53,39 | 52,49 | 52,93 | 0,32% | 17.716,00 |
| 04.11.2019 | 53,67 | 54,48 | 52,69 | 52,76 | -0,10% | 26.774,00 |
| 01.11.2019 | 52,80 | 53,03 | 52,42 | 52,81 | 0,45% | 10.072,00 |
| 31.10.2019 | 53,15 | 53,26 | 52,04 | 52,58 | -1,21% | 15.985,00 |
| 30.10.2019 | 53,54 | 54,30 | 52,81 | 53,22 | -0,78% | 11.523,00 |
| 29.10.2019 | 53,70 | 53,93 | 53,02 | 53,64 | 0,14% | 15.150,00 |
| 28.10.2019 | 52,76 | 54,13 | 52,71 | 53,57 | 1,47% | 25.100,00 |
| 25.10.2019 | 51,98 | 53,41 | 51,91 | 52,79 | 1,59% | 29.065,00 |
| 24.10.2019 | 51,00 | 53,65 | 51,00 | 51,97 | 3,47% | 56.514,00 |
| 23.10.2019 | 49,25 | 50,51 | 49,25 | 50,22 | 1,66% | 18.409,00 |
| 22.10.2019 | 49,07 | 49,97 | 49,04 | 49,40 | 0,46% | 18.274,00 |
| 21.10.2019 | 48,40 | 49,53 | 48,37 | 49,18 | 1,62% | 10.894,00 |
| 18.10.2019 | 47,70 | 49,08 | 47,70 | 48,39 | 0,47% | 11.380,00 |
| 17.10.2019 | 48,66 | 49,71 | 48,01 | 48,16 | -1,22% | 16.734,00 |
| 16.10.2019 | 47,98 | 48,95 | 47,85 | 48,76 | 1,58% | 19.002,00 |
| 15.10.2019 | 47,16 | 48,41 | 47,12 | 48,00 | 2,12% | 17.320,00 |
| 14.10.2019 | 46,97 | 47,17 | 46,19 | 47,00 | 0,72% | 8.332,00 |
| 11.10.2019 | 45,73 | 47,15 | 45,63 | 46,67 | 2,76% | 18.841,00 |
| 10.10.2019 | 44,49 | 45,59 | 44,43 | 45,41 | 1,99% | 7.706,00 |
| 09.10.2019 | 43,51 | 44,76 | 43,24 | 44,52 | 2,59% | 6.451,00 |
| 08.10.2019 | 44,01 | 44,14 | 42,90 | 43,40 | -1,14% | 16.254,00 |
| 07.10.2019 | 44,05 | 44,10 | 43,24 | 43,90 | -0,18% | 8.766,00 |
| 04.10.2019 | 44,20 | 44,40 | 43,26 | 43,98 | -0,14% | 18.998,00 |
| 03.10.2019 | 44,13 | 44,37 | 43,62 | 44,04 | -0,24% | 2.526,00 |
| 02.10.2019 | 45,26 | 45,28 | 43,98 | 44,15 | -2,34% | 21.764,00 |
| 01.10.2019 | 45,80 | 46,19 | 45,02 | 45,20 | -0,64% | 8.896,00 |
| 30.09.2019 | 45,41 | 45,69 | 45,07 | 45,49 | 0,80% | 15.789,00 |
| 27.09.2019 | 45,09 | 45,56 | 44,86 | 45,13 | 0,12% | 2.732,00 |
| 26.09.2019 | 45,49 | 45,71 | 44,81 | 45,08 | -0,78% | 8.958,00 |
| 25.09.2019 | 45,35 | 45,64 | 44,73 | 45,43 | 0,49% | 3.758,00 |
| 24.09.2019 | 46,32 | 46,41 | 45,08 | 45,21 | -2,24% | 10.905,00 |
| 23.09.2019 | 47,28 | 47,30 | 45,69 | 46,24 | -1,90% | 20.939,00 |
| 20.09.2019 | 47,23 | 47,91 | 47,06 | 47,14 | -0,14% | 10.390,00 |
| 19.09.2019 | 47,32 | 47,78 | 47,03 | 47,21 | -0,59% | 4.136,00 |
| 18.09.2019 | 47,65 | 47,65 | 46,93 | 47,49 | 0,56% | 7.924,00 |
| 17.09.2019 | 47,77 | 47,97 | 46,79 | 47,22 | -1,39% | 23.617,00 |
| 16.09.2019 | 47,98 | 48,56 | 47,60 | 47,89 | -1,18% | 16.721,00 |
| 13.09.2019 | 47,80 | 48,72 | 47,78 | 48,46 | 1,57% | 19.456,00 |
| 12.09.2019 | 47,48 | 48,29 | 47,02 | 47,71 | 0,65% | 25.164,00 |
| 11.09.2019 | 47,09 | 47,62 | 47,01 | 47,41 | 1,08% | 16.754,00 |
| 10.09.2019 | 46,33 | 47,35 | 46,27 | 46,90 | 1,14% | 22.232,00 |
| 09.09.2019 | 45,51 | 46,52 | 45,48 | 46,37 | 2,31% | 17.686,00 |
| 06.09.2019 | 45,59 | 45,75 | 45,14 | 45,32 | -0,42% | 19.348,00 |
| 05.09.2019 | 44,73 | 45,59 | 44,44 | 45,51 | 3,14% | 20.042,00 |
| 04.09.2019 | 43,44 | 44,15 | 43,40 | 44,13 | 2,22% | 20.014,00 |
| 03.09.2019 | 42,77 | 43,25 | 42,23 | 43,17 | 1,14% | 20.397,00 |
| 02.09.2019 | 43,08 | 43,13 | 42,45 | 42,68 | -0,41% | 12.927,00 |
| 30.08.2019 | 42,70 | 43,15 | 42,31 | 42,85 | 1,78% | 21.627,00 |
| 29.08.2019 | 41,61 | 42,14 | 41,37 | 42,11 | 0,93% | 18.317,00 |
| 28.08.2019 | 41,47 | 41,79 | 41,03 | 41,72 | 0,72% | 17.543,00 |
| 27.08.2019 | 41,56 | 42,05 | 41,03 | 41,42 | 0,12% | 27.969,00 |
| 26.08.2019 | 40,41 | 41,54 | 40,31 | 41,37 | 2,22% | 28.712,00 |
| 23.08.2019 | 42,36 | 42,49 | 40,39 | 40,47 | -3,88% | 19.800,00 |
| 22.08.2019 | 41,81 | 42,71 | 0,00 | 42,10 | 0,88% | 14.503,00 |
| 21.08.2019 | 41,30 | 42,15 | 41,27 | 41,74 | 1,53% | 9.978,00 |
| 20.08.2019 | 42,12 | 42,18 | 41,10 | 41,11 | -2,11% | 9.396,00 |
| 19.08.2019 | 41,59 | 42,09 | 41,37 | 41,99 | 1,59% | 22.973,00 |
| 16.08.2019 | 40,95 | 41,38 | 40,57 | 41,33 | 1,89% | 19.895,00 |
| 15.08.2019 | 41,62 | 41,83 | 40,31 | 40,57 | -2,00% | 23.720,00 |
| 14.08.2019 | 43,07 | 43,10 | 41,40 | 41,40 | -3,93% | 16.092,00 |
| 13.08.2019 | 42,32 | 43,75 | 41,43 | 43,09 | 2,13% | 11.758,00 |
| 12.08.2019 | 42,94 | 43,11 | 42,00 | 42,19 | -1,30% | 12.422,00 |
| 09.08.2019 | 43,89 | 43,89 | 42,52 | 42,75 | -2,77% | 17.471,00 |
| 08.08.2019 | 43,80 | 44,04 | 43,21 | 43,97 | 0,66% | 28.051,00 |
| 07.08.2019 | 43,65 | 44,18 | 42,93 | 43,68 | -0,24% | 15.975,00 |
| 06.08.2019 | 44,24 | 44,44 | 43,18 | 43,79 | -0,43% | 14.223,00 |
| 05.08.2019 | 44,50 | 44,86 | 43,55 | 43,98 | -3,72% | 28.267,00 |
| 02.08.2019 | 45,89 | 46,06 | 44,92 | 45,68 | -0,95% | 36.296,00 |
| 01.08.2019 | 46,74 | 47,29 | 45,87 | 46,12 | -1,50% | 7.608,00 |
| 31.07.2019 | 47,37 | 47,52 | 46,23 | 46,82 | -0,61% | 5.286,00 |
| 30.07.2019 | 48,45 | 48,48 | 46,94 | 47,11 | -2,78% | 9.754,00 |
| 29.07.2019 | 48,33 | 48,48 | 48,24 | 48,45 | 0,07% | 3.381,00 |
| 26.07.2019 | 48,30 | 48,59 | 47,97 | 48,42 | 0,61% | 13.381,00 |
| 25.07.2019 | 49,77 | 49,81 | 47,81 | 48,12 | -2,92% | 20.389,00 |
| 24.07.2019 | 48,15 | 49,98 | 47,43 | 49,57 | 2,68% | 61.656,00 |
| 23.07.2019 | 46,19 | 48,64 | 46,18 | 48,28 | 4,90% | 30.426,00 |
| 22.07.2019 | 45,52 | 46,24 | 45,35 | 46,02 | 1,54% | 6.114,00 |
| 19.07.2019 | 45,62 | 45,98 | 45,31 | 45,32 | -0,25% | 15.672,00 |
| 18.07.2019 | 45,57 | 46,10 | 45,37 | 45,44 | -1,36% | 24.910,00 |
| 17.07.2019 | 46,67 | 46,76 | 46,06 | 46,06 | -1,39% | 4.916,00 |
| 16.07.2019 | 45,95 | 46,94 | 45,86 | 46,71 | 0,10% | 34.085,00 |
| 15.07.2019 | 46,07 | 46,85 | 46,02 | 46,66 | 0,67% | 18.762,00 |
| 12.07.2019 | 46,95 | 46,98 | 44,56 | 46,35 | -1,18% | 58.916,00 |
| 11.07.2019 | 47,18 | 47,33 | 46,39 | 46,91 | -0,57% | 14.794,00 |
| 10.07.2019 | 47,99 | 48,00 | 0,00 | 47,18 | -1,53% | 11.205,00 |
| 09.07.2019 | 48,33 | 48,38 | 47,05 | 47,91 | -1,28% | 10.328,00 |
| 08.07.2019 | 48,72 | 49,12 | 48,24 | 48,53 | -1,18% | 7.846,00 |
| 05.07.2019 | 49,18 | 49,27 | 48,75 | 49,11 | -0,14% | 4.187,00 |
| 04.07.2019 | 49,03 | 49,60 | 49,02 | 49,18 | 0,08% | 10.038,00 |
| 03.07.2019 | 48,81 | 49,38 | 48,43 | 49,14 | 0,75% | 13.685,00 |
| 02.07.2019 | 48,96 | 49,02 | 48,22 | 48,77 | -0,33% | 9.106,00 |
| 01.07.2019 | 49,70 | 50,32 | 48,76 | 48,93 | -0,07% | 26.335,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen