Börse:
25,160€
-8,58%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
25,030€
Ask:
25,290€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 26,55 | 26,59 | 25,56 | 25,56 | -7,12% | - |
| 31.03.2020 | 27,54 | 28,78 | 26,67 | 27,52 | 1,16% | 7.011.200,00 |
| 30.03.2020 | 27,33 | 27,78 | 26,27 | 27,21 | 0,02% | 6.651.606,00 |
| 27.03.2020 | 28,73 | 29,14 | 26,98 | 27,20 | -8,06% | 8.831.768,00 |
| 26.03.2020 | 28,91 | 29,59 | 27,67 | 29,59 | -0,60% | 11.110.944,00 |
| 25.03.2020 | 30,45 | 31,90 | 28,32 | 29,77 | 1,66% | 15.137.434,00 |
| 24.03.2020 | 24,70 | 29,28 | 24,51 | 29,28 | 27,28% | 13.524.808,00 |
| 23.03.2020 | 21,72 | 23,50 | 21,47 | 23,01 | 1,46% | 12.175.342,00 |
| 20.03.2020 | 23,00 | 23,93 | 22,65 | 22,68 | 3,82% | 16.664.193,00 |
| 19.03.2020 | 22,00 | 23,12 | 21,02 | 21,84 | -1,09% | 11.513.284,00 |
| 18.03.2020 | 23,19 | 23,87 | 21,43 | 22,08 | -9,32% | 10.355.050,00 |
| 17.03.2020 | 24,05 | 24,90 | 21,50 | 24,35 | 6,24% | 13.532.232,00 |
| 16.03.2020 | 24,00 | 24,35 | 22,18 | 22,92 | -10,64% | 14.756.845,00 |
| 13.03.2020 | 26,55 | 29,11 | 24,99 | 25,65 | 2,21% | 20.138.585,00 |
| 12.03.2020 | 29,38 | 29,65 | 25,09 | 25,10 | -18,85% | 20.325.309,00 |
| 11.03.2020 | 31,27 | 32,35 | 30,48 | 30,93 | 0,81% | 8.778.860,00 |
| 10.03.2020 | 30,92 | 32,86 | 30,16 | 30,68 | 1,66% | 12.272.648,00 |
| 09.03.2020 | 32,20 | 32,22 | 30,05 | 30,18 | -13,44% | 15.511.448,00 |
| 06.03.2020 | 35,26 | 35,66 | 34,08 | 34,86 | -3,69% | 10.171.393,00 |
| 05.03.2020 | 37,72 | 37,78 | 36,08 | 36,20 | -3,81% | 6.178.110,00 |
| 04.03.2020 | 36,84 | 37,70 | 36,43 | 37,63 | 2,62% | 6.580.665,00 |
| 03.03.2020 | 37,56 | 38,16 | 36,44 | 36,67 | -1,24% | 8.729.324,00 |
| 02.03.2020 | 38,00 | 38,22 | 36,50 | 37,13 | -1,09% | 7.553.806,00 |
| 28.02.2020 | 37,17 | 37,82 | 36,72 | 37,54 | -3,35% | 12.165.532,00 |
| 27.02.2020 | 39,21 | 39,62 | 38,36 | 38,84 | -3,35% | 7.863.903,00 |
| 26.02.2020 | 39,25 | 40,29 | 38,28 | 40,19 | 1,73% | 8.077.171,00 |
| 25.02.2020 | 40,12 | 40,22 | 38,97 | 39,50 | -0,57% | 6.951.787,00 |
| 24.02.2020 | 41,33 | 41,44 | 39,53 | 39,73 | -6,74% | 10.085.506,00 |
| 21.02.2020 | 43,41 | 43,93 | 42,11 | 42,60 | -2,63% | 6.622.320,00 |
| 20.02.2020 | 42,67 | 44,31 | 42,30 | 43,75 | 2,28% | 5.853.497,00 |
| 19.02.2020 | 42,69 | 42,85 | 42,09 | 42,77 | 0,71% | 3.123.095,00 |
| 18.02.2020 | 43,10 | 43,22 | 42,47 | 42,47 | -2,76% | 4.110.778,00 |
| 17.02.2020 | 43,70 | 44,23 | 43,49 | 43,68 | 1,42% | 2.854.134,00 |
| 14.02.2020 | 43,20 | 44,02 | 43,04 | 43,07 | -0,42% | 3.245.409,00 |
| 13.02.2020 | 43,30 | 43,73 | 42,82 | 43,25 | -1,70% | 4.206.386,00 |
| 12.02.2020 | 42,62 | 44,14 | 42,60 | 44,00 | 3,19% | 4.974.951,00 |
| 11.02.2020 | 44,56 | 44,77 | 42,41 | 42,64 | -0,95% | 7.718.339,00 |
| 10.02.2020 | 42,99 | 43,57 | 42,68 | 43,05 | 0,37% | 3.691.433,00 |
| 07.02.2020 | 43,88 | 43,88 | 42,72 | 42,89 | -2,70% | 4.450.968,00 |
| 06.02.2020 | 44,54 | 44,88 | 44,01 | 44,08 | 0,05% | 3.719.477,00 |
| 05.02.2020 | 42,40 | 44,06 | 42,13 | 44,06 | 4,03% | 6.063.103,00 |
| 04.02.2020 | 41,85 | 42,56 | 41,62 | 42,35 | 1,75% | 3.491.052,00 |
| 03.02.2020 | 41,88 | 41,99 | 41,42 | 41,62 | -0,44% | 4.054.101,00 |
| 31.01.2020 | 42,85 | 42,96 | 41,67 | 41,81 | -2,30% | 5.005.050,00 |
| 30.01.2020 | 42,97 | 43,39 | 42,65 | 42,79 | -1,44% | 3.307.883,00 |
| 29.01.2020 | 43,45 | 43,73 | 43,08 | 43,42 | 0,30% | 3.298.378,00 |
| 28.01.2020 | 42,69 | 43,48 | 42,12 | 43,29 | 1,67% | 5.579.986,00 |
| 27.01.2020 | 43,33 | 43,43 | 42,39 | 42,58 | -3,11% | 5.465.565,00 |
| 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 |