Börse:
33,890€
-2,38%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
33,810€
Ask:
33,970€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 34,56 | 34,76 | 33,45 | 33,68 | -2,98% | 107.513,00 |
| 28.05.2020 | 36,35 | 36,52 | 34,50 | 34,72 | -3,46% | 111.550,00 |
| 27.05.2020 | 32,74 | 35,98 | 32,71 | 35,96 | 11,12% | 155.564,00 |
| 26.05.2020 | 32,08 | 32,74 | 31,99 | 32,36 | 1,94% | 65.624,00 |
| 25.05.2020 | 31,74 | 31,88 | 31,04 | 31,75 | 0,76% | 33.196,00 |
| 22.05.2020 | 31,03 | 32,27 | 30,44 | 31,51 | -0,43% | 65.580,00 |
| 21.05.2020 | 31,59 | 32,26 | 31,24 | 31,64 | -0,62% | 45.615,00 |
| 20.05.2020 | 30,84 | 32,23 | 30,08 | 31,84 | 4,37% | 77.008,00 |
| 19.05.2020 | 31,29 | 31,87 | 30,17 | 30,51 | -1,83% | 56.755,00 |
| 18.05.2020 | 28,51 | 31,33 | 28,51 | 31,08 | 9,92% | 80.370,00 |
| 15.05.2020 | 28,02 | 28,75 | 27,42 | 28,27 | 0,72% | 45.250,00 |
| 14.05.2020 | 28,47 | 28,55 | 0,00 | 28,07 | -2,10% | 82.631,00 |
| 13.05.2020 | 30,20 | 30,32 | 28,44 | 28,67 | -5,48% | 64.476,00 |
| 12.05.2020 | 30,92 | 31,30 | 30,25 | 30,33 | -2,71% | 13.651,00 |
| 11.05.2020 | 31,68 | 32,09 | 30,71 | 31,18 | -1,02% | 29.031,00 |
| 08.05.2020 | 30,57 | 31,62 | 30,15 | 31,50 | 4,91% | 52.530,00 |
| 07.05.2020 | 30,11 | 30,66 | 29,87 | 30,03 | 0,49% | 37.395,00 |
| 06.05.2020 | 30,69 | 30,75 | 29,83 | 29,88 | -2,20% | 57.662,00 |
| 05.05.2020 | 30,23 | 31,26 | 30,16 | 30,55 | 1,24% | 66.337,00 |
| 04.05.2020 | 30,20 | 30,87 | 28,91 | 30,18 | -4,68% | 97.719,00 |
| 30.04.2020 | 32,71 | 33,43 | 31,14 | 31,66 | -1,78% | 68.612,00 |
| 29.04.2020 | 30,55 | 32,47 | 30,09 | 32,23 | 6,89% | 96.635,00 |
| 28.04.2020 | 29,33 | 30,98 | 29,10 | 30,16 | 3,20% | 140.776,00 |
| 27.04.2020 | 28,24 | 29,27 | 28,10 | 29,22 | 4,28% | 79.343,00 |
| 24.04.2020 | 28,09 | 28,74 | 27,49 | 28,02 | -1,21% | 84.545,00 |
| 23.04.2020 | 28,00 | 29,06 | 27,72 | 28,36 | 1,65% | 84.181,00 |
| 22.04.2020 | 27,93 | 28,12 | 27,37 | 27,90 | 0,41% | 49.231,00 |
| 21.04.2020 | 27,89 | 28,18 | 27,24 | 27,79 | -1,55% | 67.190,00 |
| 20.04.2020 | 29,72 | 29,94 | 27,71 | 28,23 | -3,26% | 115.245,00 |
| 17.04.2020 | 28,65 | 29,63 | 28,31 | 29,18 | 4,60% | 74.449,00 |
| 16.04.2020 | 28,09 | 28,82 | 0,00 | 27,89 | 0,31% | 71.529,00 |
| 15.04.2020 | 29,74 | 29,81 | 27,54 | 27,81 | -6,47% | 120.692,00 |
| 14.04.2020 | 30,93 | 31,39 | 29,37 | 29,73 | -0,43% | 95.940,00 |
| 09.04.2020 | 28,70 | 29,98 | 28,21 | 29,86 | 5,23% | 112.846,00 |
| 08.04.2020 | 28,45 | 28,62 | 27,14 | 28,37 | 1,85% | 76.098,00 |
| 07.04.2020 | 28,16 | 29,77 | 0,00 | 27,86 | 0,60% | 125.905,00 |
| 06.04.2020 | 26,00 | 27,82 | 0,00 | 27,69 | 11,20% | 129.336,00 |
| 03.04.2020 | 25,25 | 25,34 | 24,31 | 24,90 | -2,16% | 62.321,00 |
| 02.04.2020 | 25,45 | 26,59 | 24,33 | 25,45 | 1,71% | 115.567,00 |
| 01.04.2020 | 27,01 | 27,01 | 0,00 | 25,02 | -8,17% | 98.348,00 |
| 31.03.2020 | 27,41 | 28,77 | 26,67 | 27,25 | -0,57% | 97.747,00 |
| 30.03.2020 | 28,08 | 28,08 | 0,00 | 27,40 | 0,78% | 90.945,00 |
| 27.03.2020 | 29,19 | 29,20 | 26,95 | 27,19 | -8,22% | 72.014,00 |
| 26.03.2020 | 29,37 | 30,02 | 27,69 | 29,63 | -0,07% | 89.916,00 |
| 25.03.2020 | 29,98 | 32,00 | 28,33 | 29,65 | 3,09% | 181.252,00 |
| 24.03.2020 | 24,25 | 29,23 | 24,25 | 28,76 | 23,40% | 123.488,00 |
| 23.03.2020 | 21,62 | 23,48 | 21,47 | 23,31 | 4,72% | 73.607,00 |
| 20.03.2020 | 23,15 | 23,92 | 22,20 | 22,26 | 0,93% | 66.378,00 |
| 19.03.2020 | 22,86 | 23,12 | 21,03 | 22,05 | -1,55% | 76.833,00 |
| 18.03.2020 | 22,85 | 23,87 | 0,00 | 22,40 | -6,29% | 92.868,00 |
| 17.03.2020 | 23,55 | 24,88 | 21,51 | 23,90 | 5,29% | 99.307,00 |
| 16.03.2020 | 23,65 | 23,76 | 22,35 | 22,70 | -15,46% | 23.444,00 |
| 13.03.2020 | 27,64 | 27,97 | 25,44 | 26,85 | 6,34% | 6.348,00 |
| 12.03.2020 | 29,65 | 29,70 | 0,00 | 25,25 | -17,82% | 124.774,00 |
| 11.03.2020 | 30,75 | 32,28 | 30,52 | 30,73 | -4,95% | 21.495,00 |
| 10.03.2020 | 32,50 | 32,85 | 30,16 | 32,33 | 7,21% | 48.843,00 |
| 09.03.2020 | 31,21 | 31,35 | 29,88 | 30,15 | -13,62% | 19.238,00 |
| 06.03.2020 | 35,65 | 35,75 | 34,08 | 34,91 | -2,77% | 53.268,00 |
| 05.03.2020 | 38,25 | 38,27 | 35,90 | 35,90 | -6,05% | 36.704,00 |
| 04.03.2020 | 36,70 | 38,23 | 36,43 | 38,21 | 5,17% | 20.459,00 |
| 03.03.2020 | 37,80 | 38,17 | 0,00 | 36,34 | -2,72% | 50.119,00 |
| 02.03.2020 | 38,21 | 38,77 | 36,51 | 37,35 | -0,43% | 30.242,00 |
| 28.02.2020 | 37,65 | 37,83 | 36,72 | 37,51 | -2,57% | 75.700,00 |
| 27.02.2020 | 39,27 | 39,62 | 38,36 | 38,50 | -2,45% | 33.352,00 |
| 26.02.2020 | 38,80 | 40,29 | 38,38 | 39,47 | 0,87% | 53.413,00 |
| 25.02.2020 | 40,25 | 40,43 | 38,98 | 39,13 | -2,43% | 47.638,00 |
| 24.02.2020 | 41,80 | 42,49 | 39,53 | 40,10 | -5,92% | 80.746,00 |
| 21.02.2020 | 43,53 | 43,92 | 42,11 | 42,63 | -2,83% | 38.911,00 |
| 20.02.2020 | 42,63 | 44,32 | 42,30 | 43,87 | 2,87% | 43.986,00 |
| 19.02.2020 | 42,67 | 42,88 | 42,09 | 42,64 | 0,27% | 58.959,00 |
| 18.02.2020 | 43,39 | 43,41 | 42,48 | 42,53 | -2,66% | 25.551,00 |
| 17.02.2020 | 43,42 | 44,23 | 43,20 | 43,69 | 0,97% | 38.694,00 |
| 14.02.2020 | 43,20 | 44,02 | 43,03 | 43,27 | 0,12% | 23.630,00 |
| 13.02.2020 | 43,64 | 43,86 | 42,82 | 43,22 | -1,71% | 52.704,00 |
| 12.02.2020 | 42,75 | 44,14 | 42,63 | 43,97 | 3,09% | 59.189,00 |
| 11.02.2020 | 42,55 | 44,76 | 42,43 | 42,65 | -0,87% | 87.187,00 |
| 10.02.2020 | 43,19 | 43,57 | 42,67 | 43,03 | 0,36% | 30.340,00 |
| 07.02.2020 | 44,21 | 44,32 | 42,72 | 42,87 | -2,95% | 52.161,00 |
| 06.02.2020 | 44,29 | 44,89 | 44,01 | 44,18 | 0,20% | 13.141,00 |
| 05.02.2020 | 42,36 | 44,15 | 42,13 | 44,09 | 3,83% | 28.219,00 |
| 04.02.2020 | 41,92 | 42,56 | 41,62 | 42,46 | 2,00% | 17.230,00 |
| 03.02.2020 | 42,14 | 42,30 | 41,41 | 41,63 | -0,17% | 16.391,00 |
| 31.01.2020 | 43,03 | 43,11 | 41,56 | 41,70 | -3,26% | 43.647,00 |
| 30.01.2020 | 43,25 | 43,39 | 42,65 | 43,10 | -0,53% | 8.784,00 |
| 29.01.2020 | 43,62 | 43,72 | 43,07 | 43,33 | -0,57% | 14.454,00 |
| 28.01.2020 | 42,98 | 43,73 | 42,12 | 43,58 | 2,06% | 23.517,00 |
| 27.01.2020 | 43,65 | 43,65 | 42,39 | 42,70 | -2,62% | 44.506,00 |
| 24.01.2020 | 44,60 | 44,70 | 43,75 | 43,85 | -1,84% | 40.322,00 |
| 23.01.2020 | 45,19 | 45,41 | 44,24 | 44,67 | -1,12% | 32.691,00 |
| 22.01.2020 | 46,68 | 47,58 | 45,15 | 45,18 | -2,31% | 42.819,00 |
| 21.01.2020 | 46,45 | 46,78 | 45,95 | 46,25 | -1,14% | 16.334,00 |
| 20.01.2020 | 46,78 | 46,82 | 46,22 | 46,78 | -0,06% | 26.142,00 |
| 17.01.2020 | 47,29 | 47,51 | 46,67 | 46,81 | -0,47% | 39.318,00 |
| 16.01.2020 | 47,28 | 47,47 | 46,56 | 47,04 | -0,21% | 27.150,00 |
| 15.01.2020 | 48,34 | 48,45 | 47,05 | 47,14 | -2,65% | 61.366,00 |
| 14.01.2020 | 49,00 | 49,17 | 48,27 | 48,42 | -1,16% | 18.882,00 |
| 13.01.2020 | 49,60 | 49,64 | 48,53 | 48,99 | -0,89% | 15.627,00 |
| 10.01.2020 | 49,99 | 49,99 | 49,33 | 49,43 | -0,99% | 23.019,00 |
| 09.01.2020 | 49,78 | 50,16 | 49,58 | 49,92 | 0,77% | 19.591,00 |
| 08.01.2020 | 48,65 | 49,70 | 48,60 | 49,54 | 0,87% | 12.186,00 |