Börse:
59,065€
0,26%
Echtzeit-Aktienkurs Daimler AG
Bid:
59,060€
Ask:
59,070€
Aktienkurse zur Daimler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 59,03 | 60,15 | 58,99 | 59,06 | 0,25% | 51.475,00 |
| 22.01.2021 | 58,57 | 59,85 | 57,72 | 58,91 | -0,09% | 77.661,00 |
| 21.01.2021 | 57,94 | 59,52 | 57,91 | 58,97 | 1,78% | 92.745,00 |
| 20.01.2021 | 56,25 | 57,98 | 55,73 | 57,94 | 3,81% | 51.496,00 |
| 19.01.2021 | 56,78 | 57,09 | 55,47 | 55,81 | -1,30% | 94.894,00 |
| 18.01.2021 | 55,94 | 56,72 | 55,52 | 56,55 | 0,97% | 52.136,00 |
| 15.01.2021 | 57,48 | 57,62 | 55,67 | 56,00 | -3,03% | 63.111,00 |
| 14.01.2021 | 57,30 | 58,80 | 57,14 | 57,75 | 1,10% | 50.315,00 |
| 13.01.2021 | 57,92 | 58,11 | 56,96 | 57,12 | -1,40% | 30.719,00 |
| 12.01.2021 | 57,28 | 58,16 | 56,86 | 57,93 | 1,36% | 29.124,00 |
| 11.01.2021 | 57,01 | 57,59 | 56,34 | 57,16 | -1,12% | 52.014,00 |
| 08.01.2021 | 58,40 | 58,84 | 56,99 | 57,80 | -0,22% | 39.439,00 |
| 07.01.2021 | 56,65 | 58,36 | 56,63 | 57,93 | 2,95% | 38.907,00 |
| 06.01.2021 | 57,28 | 57,91 | 55,76 | 56,27 | -1,48% | 60.080,00 |
| 05.01.2021 | 57,15 | 57,81 | 56,15 | 57,11 | 0,32% | 45.221,00 |
| 04.01.2021 | 58,27 | 58,79 | 56,23 | 56,93 | -2,31% | 42.464,00 |
| 30.12.2020 | 58,03 | 58,47 | 57,71 | 58,27 | 0,49% | 25.984,00 |
| 29.12.2020 | 59,08 | 59,27 | 57,92 | 57,99 | -1,13% | 37.060,00 |
| 28.12.2020 | 59,02 | 59,91 | 58,49 | 58,65 | 0,53% | 44.111,00 |
| 23.12.2020 | 56,75 | 58,67 | 56,75 | 58,34 | 2,76% | 56.741,00 |
| 22.12.2020 | 56,34 | 57,57 | 56,34 | 56,78 | -0,41% | 43.100,00 |
| 21.12.2020 | 57,73 | 57,97 | 0,00 | 57,01 | -2,80% | 137.496,00 |
| 18.12.2020 | 58,33 | 59,24 | 58,14 | 58,65 | 0,31% | 22.829,00 |
| 17.12.2020 | 58,95 | 59,68 | 58,33 | 58,47 | -0,77% | 26.512,00 |
| 16.12.2020 | 58,06 | 59,79 | 58,02 | 58,93 | 1,49% | 53.729,00 |
| 15.12.2020 | 56,54 | 58,14 | 0,00 | 58,06 | 2,88% | 31.830,00 |
| 14.12.2020 | 55,18 | 57,11 | 55,16 | 56,44 | 2,68% | 39.320,00 |
| 11.12.2020 | 56,16 | 56,69 | 53,60 | 54,96 | -2,37% | 40.256,00 |
| 10.12.2020 | 57,39 | 57,56 | 55,98 | 56,30 | -2,27% | 33.919,00 |
| 09.12.2020 | 57,48 | 58,44 | 57,29 | 57,60 | 0,24% | 29.164,00 |
| 08.12.2020 | 57,46 | 57,90 | 57,35 | 57,46 | -0,11% | 16.803,00 |
| 07.12.2020 | 57,72 | 58,20 | 57,06 | 57,53 | -0,71% | 23.997,00 |
| 04.12.2020 | 56,77 | 58,19 | 56,58 | 57,94 | 2,35% | 31.450,00 |
| 03.12.2020 | 57,45 | 57,57 | 56,58 | 56,61 | -1,44% | 29.959,00 |
| 02.12.2020 | 57,36 | 57,58 | 56,79 | 57,43 | 0,00% | 24.900,00 |
| 01.12.2020 | 57,13 | 57,54 | 56,82 | 57,43 | 1,47% | 26.227,00 |
| 30.11.2020 | 56,38 | 57,39 | 55,87 | 56,60 | 0,15% | 30.142,00 |
| 27.11.2020 | 56,00 | 56,85 | 55,88 | 56,52 | 1,12% | 41.337,00 |
| 26.11.2020 | 57,29 | 57,36 | 55,66 | 55,89 | -2,26% | 38.085,00 |
| 25.11.2020 | 57,81 | 58,17 | 56,73 | 57,18 | -1,18% | 32.736,00 |
| 24.11.2020 | 56,75 | 57,92 | 56,32 | 57,87 | 3,29% | 41.959,00 |
| 23.11.2020 | 55,54 | 56,85 | 55,49 | 56,02 | 1,19% | 43.320,00 |
| 20.11.2020 | 54,95 | 55,85 | 54,86 | 55,36 | 0,35% | 21.733,00 |
| 19.11.2020 | 55,20 | 55,90 | 54,93 | 55,17 | -0,38% | 21.429,00 |
| 18.11.2020 | 54,37 | 55,97 | 54,13 | 55,38 | 1,90% | 44.049,00 |
| 17.11.2020 | 53,61 | 54,56 | 53,28 | 54,34 | 1,24% | 34.102,00 |
| 16.11.2020 | 52,83 | 53,95 | 52,54 | 53,68 | 2,21% | 31.553,00 |
| 13.11.2020 | 51,69 | 52,74 | 51,64 | 52,52 | 2,07% | 23.366,00 |
| 12.11.2020 | 52,71 | 53,07 | 51,17 | 51,45 | -2,74% | 21.016,00 |
| 11.11.2020 | 52,82 | 53,45 | 52,23 | 52,90 | 0,47% | 47.003,00 |
| 10.11.2020 | 50,32 | 53,33 | 50,13 | 52,65 | 4,70% | 94.009,00 |
| 09.11.2020 | 49,19 | 51,76 | 48,85 | 50,29 | 4,24% | 120.120,00 |
| 06.11.2020 | 48,93 | 49,40 | 47,76 | 48,24 | -1,80% | 34.291,00 |
| 05.11.2020 | 48,05 | 49,52 | 48,05 | 49,13 | 3,22% | 43.138,00 |
| 04.11.2020 | 46,95 | 48,32 | 45,56 | 47,59 | -0,36% | 73.548,00 |
| 03.11.2020 | 46,12 | 47,89 | 46,06 | 47,77 | 4,39% | 28.156,00 |
| 02.11.2020 | 44,45 | 46,18 | 44,24 | 45,76 | 2,39% | 19.781,00 |
| 30.10.2020 | 43,10 | 44,75 | 43,10 | 44,69 | 1,13% | 41.651,00 |
| 29.10.2020 | 44,38 | 45,06 | 43,68 | 44,19 | 0,46% | 35.467,00 |
| 28.10.2020 | 46,05 | 46,23 | 43,40 | 43,99 | -5,01% | 91.335,00 |
| 27.10.2020 | 47,89 | 48,22 | 46,31 | 46,31 | -3,04% | 47.387,00 |
| 26.10.2020 | 47,50 | 48,96 | 47,29 | 47,76 | -1,30% | 49.838,00 |
| 23.10.2020 | 48,60 | 49,12 | 47,88 | 48,39 | 0,36% | 65.397,00 |
| 22.10.2020 | 47,64 | 48,39 | 46,59 | 48,22 | 0,77% | 50.937,00 |
| 21.10.2020 | 48,86 | 48,97 | 47,77 | 47,85 | -1,34% | 37.315,00 |
| 20.10.2020 | 48,43 | 48,98 | 48,17 | 48,50 | 0,81% | 39.025,00 |
| 19.10.2020 | 49,28 | 49,66 | 47,94 | 48,11 | -2,13% | 42.458,00 |
| 16.10.2020 | 48,30 | 49,70 | 47,80 | 49,15 | 4,66% | 130.750,00 |
| 15.10.2020 | 47,78 | 47,78 | 45,88 | 46,96 | -1,87% | 68.928,00 |
| 14.10.2020 | 48,65 | 49,09 | 47,82 | 47,86 | -1,63% | 35.458,00 |
| 13.10.2020 | 49,20 | 49,21 | 48,48 | 48,65 | -0,88% | 43.444,00 |
| 12.10.2020 | 49,13 | 49,25 | 48,60 | 49,09 | 1,94% | 80.120,00 |
| 09.10.2020 | 48,94 | 49,18 | 48,02 | 48,15 | -1,54% | 61.113,00 |
| 08.10.2020 | 49,19 | 49,48 | 48,50 | 48,91 | -0,26% | 59.605,00 |
| 07.10.2020 | 47,81 | 49,32 | 47,68 | 49,04 | 3,28% | 62.918,00 |
| 06.10.2020 | 47,93 | 48,43 | 47,28 | 47,48 | -1,10% | 46.350,00 |
| 05.10.2020 | 47,10 | 48,09 | 46,90 | 48,01 | 2,65% | 36.610,00 |
| 02.10.2020 | 46,16 | 46,90 | 45,93 | 46,77 | 0,30% | 36.572,00 |
| 01.10.2020 | 46,19 | 47,45 | 46,09 | 46,63 | 1,58% | 87.967,00 |
| 30.09.2020 | 45,23 | 46,83 | 45,14 | 45,91 | 0,91% | 64.457,00 |
| 29.09.2020 | 45,91 | 45,94 | 45,11 | 45,49 | -0,67% | 61.290,00 |
| 28.09.2020 | 44,82 | 46,14 | 44,63 | 45,80 | 2,96% | 83.021,00 |
| 25.09.2020 | 44,55 | 44,91 | 43,52 | 44,48 | 0,01% | 52.941,00 |
| 24.09.2020 | 43,55 | 45,07 | 43,45 | 44,47 | 1,61% | 32.774,00 |
| 23.09.2020 | 44,06 | 45,17 | 43,69 | 43,77 | -0,79% | 39.053,00 |
| 22.09.2020 | 43,36 | 44,27 | 43,36 | 44,12 | 0,91% | 27.364,00 |
| 21.09.2020 | 45,21 | 45,31 | 43,09 | 43,72 | -3,91% | 62.110,00 |
| 18.09.2020 | 46,25 | 46,37 | 45,27 | 45,50 | -1,47% | 41.158,00 |
| 17.09.2020 | 45,78 | 46,61 | 45,15 | 46,18 | 0,33% | 22.949,00 |
| 16.09.2020 | 45,93 | 46,31 | 45,76 | 46,03 | 0,21% | 33.698,00 |
| 15.09.2020 | 46,17 | 46,63 | 45,73 | 45,93 | -0,47% | 22.952,00 |
| 14.09.2020 | 46,62 | 47,12 | 45,86 | 46,15 | -0,39% | 21.096,00 |
| 11.09.2020 | 46,39 | 46,87 | 46,15 | 46,33 | 0,56% | 49.599,00 |
| 10.09.2020 | 46,85 | 46,95 | 46,03 | 46,07 | -0,67% | 57.969,00 |
| 09.09.2020 | 45,29 | 46,62 | 45,00 | 46,38 | 1,89% | 60.869,00 |
| 08.09.2020 | 45,27 | 45,76 | 44,68 | 45,52 | 0,74% | 59.372,00 |
| 07.09.2020 | 43,83 | 45,46 | 43,64 | 45,19 | 2,79% | 81.155,00 |
| 04.09.2020 | 43,14 | 44,03 | 42,79 | 43,97 | 2,47% | 27.973,00 |
| 03.09.2020 | 43,20 | 44,31 | 42,76 | 42,91 | -1,07% | 46.569,00 |
| 02.09.2020 | 42,94 | 43,41 | 42,62 | 43,37 | 1,56% | 39.083,00 |