Börse:
43,728€
-1,58%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
43,705€
Ask:
43,750€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2020 | 44,56 | 44,71 | 43,75 | 43,94 | -1,10% | 4.987.245,00 |
| 23.01.2020 | 45,01 | 45,41 | 44,23 | 44,43 | -2,17% | 4.726.687,00 |
| 22.01.2020 | 46,56 | 47,61 | 45,16 | 45,42 | -2,12% | 7.485.527,00 |
| 21.01.2020 | 46,28 | 46,78 | 45,95 | 46,40 | -0,35% | 2.762.020,00 |
| 20.01.2020 | 46,51 | 46,79 | 46,22 | 46,57 | -0,27% | 2.330.565,00 |
| 17.01.2020 | 47,33 | 47,51 | 46,66 | 46,69 | -0,39% | 3.811.872,00 |
| 16.01.2020 | 47,29 | 47,45 | 46,56 | 46,88 | -0,77% | 3.757.510,00 |
| 15.01.2020 | 48,46 | 48,46 | 47,15 | 47,24 | -2,51% | 4.872.219,00 |
| 14.01.2020 | 48,87 | 49,17 | 48,27 | 48,46 | -0,90% | 3.468.827,00 |
| 13.01.2020 | 49,60 | 49,60 | 48,52 | 48,90 | -1,08% | 2.569.939,00 |
| 10.01.2020 | 49,86 | 49,91 | 49,36 | 49,43 | -0,50% | 2.604.016,00 |
| 09.01.2020 | 49,90 | 50,15 | 49,65 | 49,68 | 0,42% | 2.577.150,00 |
| 08.01.2020 | 48,80 | 49,50 | 48,68 | 49,47 | 0,56% | 2.211.675,00 |
| 07.01.2020 | 49,05 | 49,55 | 48,91 | 49,20 | 0,80% | 2.342.715,00 |
| 06.01.2020 | 48,34 | 48,81 | 47,74 | 48,81 | -0,54% | 2.862.373,00 |
| 03.01.2020 | 49,65 | 49,73 | 48,46 | 49,07 | -1,81% | 3.338.853,00 |
| 02.01.2020 | 49,41 | 50,31 | 49,26 | 49,98 | 1,23% | 2.473.330,00 |
| 30.12.2019 | 49,60 | 49,75 | 49,26 | 49,37 | -0,94% | 1.295.834,00 |
| 27.12.2019 | 49,80 | 50,18 | 49,67 | 49,84 | 0,11% | 1.967.115,00 |
| 23.12.2019 | 49,70 | 49,83 | 49,23 | 49,79 | -0,37% | 2.496.274,00 |
| 20.12.2019 | 49,82 | 50,10 | 49,66 | 49,97 | 0,12% | 8.696.791,00 |
| 19.12.2019 | 50,20 | 50,34 | 49,28 | 49,91 | -0,80% | 3.472.279,00 |
| 18.12.2019 | 50,84 | 51,09 | 50,22 | 50,31 | -1,45% | 2.999.800,00 |
| 17.12.2019 | 50,80 | 51,16 | 50,65 | 51,05 | 0,37% | 3.550.082,00 |
| 16.12.2019 | 51,00 | 51,00 | 50,36 | 50,86 | 0,45% | 2.653.175,00 |
| 13.12.2019 | 51,00 | 51,69 | 50,36 | 50,63 | 1,42% | 5.577.452,00 |
| 12.12.2019 | 49,48 | 50,23 | 48,98 | 49,92 | 0,86% | 3.102.639,00 |
| 11.12.2019 | 48,83 | 49,64 | 48,73 | 49,50 | 1,52% | 2.872.925,00 |
| 10.12.2019 | 48,73 | 48,94 | 48,02 | 48,76 | -0,61% | 3.729.883,00 |
| 09.12.2019 | 49,63 | 49,75 | 48,98 | 49,06 | -0,81% | 1.910.236,00 |
| 06.12.2019 | 49,40 | 49,50 | 48,72 | 49,46 | 0,40% | 3.186.143,00 |
| 05.12.2019 | 49,51 | 49,87 | 49,26 | 49,26 | -0,69% | 2.450.427,00 |
| 04.12.2019 | 49,22 | 49,90 | 49,22 | 49,60 | 0,72% | 3.085.897,00 |
| 03.12.2019 | 49,89 | 50,15 | 48,89 | 49,25 | -1,22% | 4.083.165,00 |
| 02.12.2019 | 51,11 | 51,39 | 49,85 | 49,86 | -2,63% | 4.897.652,00 |
| 29.11.2019 | 51,74 | 51,86 | 51,17 | 51,20 | -1,46% | 3.132.036,00 |
| 28.11.2019 | 52,29 | 52,29 | 51,78 | 51,96 | -0,90% | 1.528.011,00 |
| 27.11.2019 | 52,73 | 53,21 | 52,27 | 52,43 | -0,17% | 3.176.517,00 |
| 26.11.2019 | 52,61 | 52,97 | 52,31 | 52,52 | -0,44% | 3.926.905,00 |
| 25.11.2019 | 52,55 | 53,23 | 52,51 | 52,75 | 1,38% | 4.076.534,00 |
| 22.11.2019 | 51,00 | 52,21 | 50,98 | 52,03 | 1,96% | 5.415.268,00 |
| 21.11.2019 | 50,00 | 52,14 | 49,92 | 51,03 | 1,86% | 6.196.717,00 |
| 20.11.2019 | 49,95 | 50,46 | 49,59 | 50,10 | -0,12% | 3.800.381,00 |
| 19.11.2019 | 50,15 | 50,88 | 50,05 | 50,16 | -0,14% | 4.784.904,00 |
| 18.11.2019 | 50,57 | 50,97 | 49,74 | 50,23 | -0,89% | 6.189.499,00 |
| 15.11.2019 | 50,84 | 51,66 | 50,61 | 50,68 | -0,90% | 7.753.567,00 |
| 14.11.2019 | 51,90 | 52,30 | 51,04 | 51,14 | -4,48% | 10.783.817,00 |
| 13.11.2019 | 53,58 | 53,85 | 52,97 | 53,54 | -0,70% | 4.122.044,00 |
| 12.11.2019 | 53,84 | 54,19 | 53,58 | 53,92 | 0,92% | 3.511.982,00 |
| 11.11.2019 | 53,21 | 53,75 | 52,93 | 53,43 | -0,04% | 3.170.858,00 |
| 08.11.2019 | 53,91 | 53,99 | 53,17 | 53,45 | -0,63% | 4.165.520,00 |
| 07.11.2019 | 52,80 | 54,00 | 52,80 | 53,79 | 2,24% | 5.159.460,00 |
| 06.11.2019 | 52,56 | 52,88 | 52,29 | 52,61 | -1,33% | 4.589.694,00 |
| 05.11.2019 | 52,50 | 53,38 | 52,49 | 53,32 | 0,32% | 5.683.761,00 |
| 04.11.2019 | 53,50 | 54,50 | 52,96 | 53,15 | 0,85% | 7.883.543,00 |
| 01.11.2019 | 52,56 | 53,03 | 52,43 | 52,70 | 0,55% | 3.204.103,00 |
| 31.10.2019 | 53,16 | 53,16 | 52,05 | 52,41 | -1,30% | 5.516.736,00 |
| 30.10.2019 | 53,85 | 54,33 | 52,79 | 53,10 | -0,65% | 6.528.312,00 |
| 29.10.2019 | 53,50 | 53,97 | 53,02 | 53,45 | -0,19% | 4.148.735,00 |
| 28.10.2019 | 52,90 | 54,12 | 52,90 | 53,55 | 1,27% | 5.399.808,00 |
| 25.10.2019 | 52,00 | 53,41 | 51,88 | 52,88 | 1,58% | 5.747.489,00 |
| 24.10.2019 | 51,60 | 53,65 | 51,51 | 52,06 | 3,25% | 9.715.731,00 |
| 23.10.2019 | 49,35 | 50,53 | 49,35 | 50,42 | 1,56% | 4.472.535,00 |
| 22.10.2019 | 49,21 | 49,97 | 49,21 | 49,65 | 0,90% | 5.137.082,00 |
| 21.10.2019 | 48,59 | 49,53 | 48,59 | 49,20 | 1,60% | 4.657.948,00 |
| 18.10.2019 | 48,05 | 49,08 | 47,87 | 48,43 | -1,42% | 6.209.272,00 |
| 17.10.2019 | 48,76 | 49,72 | 48,61 | 49,13 | 0,67% | 5.731.545,00 |
| 16.10.2019 | 48,07 | 48,95 | 47,97 | 48,80 | 1,56% | 5.140.466,00 |
| 15.10.2019 | 47,44 | 48,41 | 47,12 | 48,05 | 2,09% | 4.548.062,00 |
| 14.10.2019 | 46,64 | 47,17 | 46,19 | 47,07 | 0,01% | 2.861.001,00 |
| 11.10.2019 | 45,84 | 47,15 | 45,66 | 47,06 | 3,34% | 5.385.569,00 |
| 10.10.2019 | 44,48 | 45,59 | 44,41 | 45,54 | 2,57% | 4.363.980,00 |
| 09.10.2019 | 43,57 | 44,77 | 43,24 | 44,40 | 1,94% | 4.010.063,00 |
| 08.10.2019 | 43,97 | 44,14 | 42,90 | 43,56 | -0,57% | 4.251.101,00 |
| 07.10.2019 | 43,80 | 43,98 | 43,25 | 43,81 | -0,01% | 2.463.736,00 |
| 04.10.2019 | 44,16 | 44,41 | 43,26 | 43,81 | -0,56% | 4.175.948,00 |
| 02.10.2019 | 45,01 | 45,21 | 44,06 | 44,06 | -2,46% | 3.861.553,00 |
| 01.10.2019 | 45,91 | 46,20 | 45,11 | 45,17 | -1,00% | 3.052.936,00 |
| 30.09.2019 | 45,24 | 45,70 | 45,08 | 45,62 | 0,53% | 2.645.812,00 |
| 27.09.2019 | 44,99 | 45,56 | 44,85 | 45,38 | 1,15% | 2.510.282,00 |
| 26.09.2019 | 45,36 | 45,70 | 44,81 | 44,87 | -1,18% | 3.165.752,00 |
| 25.09.2019 | 45,16 | 45,64 | 44,73 | 45,40 | -0,14% | 3.615.228,00 |
| 24.09.2019 | 46,18 | 46,42 | 45,42 | 45,47 | -1,68% | 3.011.814,00 |
| 23.09.2019 | 47,05 | 47,10 | 45,69 | 46,24 | -2,33% | 4.426.046,00 |
| 20.09.2019 | 47,55 | 47,93 | 47,32 | 47,35 | -0,17% | 9.244.811,00 |
| 19.09.2019 | 47,32 | 47,78 | 47,03 | 47,43 | 0,14% | 3.362.886,00 |
| 18.09.2019 | 47,18 | 47,62 | 46,94 | 47,36 | 0,30% | 2.490.979,00 |
| 17.09.2019 | 47,81 | 47,92 | 46,79 | 47,22 | -1,73% | 3.716.486,00 |
| 16.09.2019 | 48,10 | 48,55 | 47,60 | 48,05 | -1,01% | 3.745.676,00 |
| 13.09.2019 | 47,92 | 48,72 | 47,84 | 48,54 | 1,63% | 4.125.372,00 |
| 12.09.2019 | 47,30 | 48,28 | 46,95 | 47,76 | 1,23% | 4.741.171,00 |
| 11.09.2019 | 47,30 | 47,63 | 47,15 | 47,18 | 0,70% | 3.724.033,00 |
| 10.09.2019 | 46,47 | 47,35 | 46,47 | 46,85 | 0,86% | 4.294.808,00 |
| 09.09.2019 | 45,58 | 46,52 | 45,55 | 46,45 | 2,30% | 3.164.522,00 |
| 06.09.2019 | 45,62 | 45,75 | 45,15 | 45,41 | 0,12% | 3.728.352,00 |
| 05.09.2019 | 44,75 | 45,60 | 44,54 | 45,35 | 3,14% | 5.111.795,00 |
| 04.09.2019 | 43,74 | 44,08 | 43,46 | 43,97 | 2,20% | 3.580.205,00 |
| 03.09.2019 | 43,00 | 43,28 | 42,23 | 43,03 | 1,00% | 3.872.281,00 |
| 02.09.2019 | 42,84 | 43,01 | 42,53 | 42,60 | -0,25% | 1.940.405,00 |
| 30.08.2019 | 42,38 | 43,14 | 42,32 | 42,71 | 1,71% | 4.397.214,00 |