Börse:
56,525€
0,47%
Echtzeit-Aktienkurs Daimler AG
Bid:
56,500€
Ask:
56,550€
Aktienkurse zur Daimler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 55,81 | 56,71 | 55,44 | 56,57 | 0,55% | - |
| 15.01.2021 | 57,15 | 57,61 | 55,67 | 56,26 | -2,68% | 4.145.796,00 |
| 14.01.2021 | 57,17 | 58,80 | 57,14 | 57,81 | 1,01% | 2.974.843,00 |
| 13.01.2021 | 57,87 | 58,11 | 56,95 | 57,23 | -1,55% | 2.701.741,00 |
| 12.01.2021 | 57,25 | 58,16 | 56,87 | 58,13 | 1,71% | 3.129.038,00 |
| 11.01.2021 | 57,30 | 57,59 | 56,34 | 57,15 | -0,94% | 2.915.792,00 |
| 08.01.2021 | 58,60 | 58,80 | 56,99 | 57,69 | -0,17% | 3.133.266,00 |
| 07.01.2021 | 57,14 | 58,35 | 56,87 | 57,79 | 2,41% | 3.529.012,00 |
| 06.01.2021 | 57,26 | 57,90 | 55,76 | 56,43 | -0,81% | 3.925.958,00 |
| 05.01.2021 | 56,42 | 57,79 | 56,15 | 56,89 | -0,02% | 2.659.554,00 |
| 04.01.2021 | 58,19 | 58,80 | 56,40 | 56,90 | -1,54% | 2.837.129,00 |
| 30.12.2020 | 58,00 | 58,46 | 57,71 | 57,79 | -0,69% | 1.308.817,00 |
| 29.12.2020 | 59,18 | 59,29 | 57,94 | 58,19 | -0,78% | 1.513.662,00 |
| 28.12.2020 | 59,46 | 59,93 | 58,48 | 58,65 | 0,22% | 2.003.600,00 |
| 23.12.2020 | 57,30 | 58,67 | 57,30 | 58,52 | 3,32% | 2.707.999,00 |
| 22.12.2020 | 56,70 | 57,57 | 56,45 | 56,64 | 0,44% | 1.944.919,00 |
| 21.12.2020 | 57,00 | 57,00 | 54,82 | 56,39 | -3,89% | 4.338.870,00 |
| 18.12.2020 | 58,46 | 59,25 | 58,15 | 58,67 | 0,22% | 9.456.652,00 |
| 17.12.2020 | 59,20 | 59,68 | 58,54 | 58,54 | -0,39% | 3.001.972,00 |
| 16.12.2020 | 58,17 | 59,79 | 58,10 | 58,77 | 1,36% | 4.768.387,00 |
| 15.12.2020 | 56,50 | 58,04 | 56,37 | 57,98 | 2,86% | 2.951.349,00 |
| 14.12.2020 | 55,50 | 57,11 | 55,31 | 56,37 | 1,55% | 3.082.893,00 |
| 11.12.2020 | 56,22 | 56,68 | 55,37 | 55,51 | -1,44% | 3.606.749,00 |
| 10.12.2020 | 57,35 | 57,55 | 55,97 | 56,32 | -2,09% | 2.919.812,00 |
| 09.12.2020 | 57,67 | 58,44 | 57,52 | 57,52 | 0,03% | 3.123.523,00 |
| 08.12.2020 | 57,65 | 57,90 | 57,40 | 57,50 | -0,35% | 2.162.930,00 |
| 07.12.2020 | 57,81 | 58,20 | 57,06 | 57,70 | -0,88% | 2.484.042,00 |
| 04.12.2020 | 56,72 | 58,21 | 56,65 | 58,21 | 2,54% | 3.828.147,00 |
| 03.12.2020 | 57,47 | 57,57 | 56,61 | 56,77 | -1,25% | 2.701.562,00 |
| 02.12.2020 | 57,41 | 57,58 | 56,80 | 57,49 | -0,09% | 2.474.587,00 |
| 01.12.2020 | 56,99 | 57,54 | 56,85 | 57,54 | 1,93% | 3.020.683,00 |
| 30.11.2020 | 56,09 | 57,38 | 55,86 | 56,45 | -0,25% | 5.393.053,00 |
| 27.11.2020 | 56,50 | 56,84 | 55,88 | 56,59 | 0,89% | 3.553.758,00 |
| 26.11.2020 | 57,28 | 57,31 | 56,09 | 56,09 | -2,30% | 2.416.097,00 |
| 25.11.2020 | 58,10 | 58,17 | 56,71 | 57,41 | -0,93% | 3.645.504,00 |
| 24.11.2020 | 56,75 | 57,95 | 56,54 | 57,95 | 3,48% | 5.182.271,00 |
| 23.11.2020 | 55,83 | 56,85 | 55,60 | 56,00 | 0,86% | 4.416.430,00 |
| 20.11.2020 | 54,94 | 55,85 | 54,76 | 55,52 | 0,82% | 3.191.180,00 |
| 19.11.2020 | 55,50 | 55,89 | 55,02 | 55,07 | -1,13% | 4.136.251,00 |
| 18.11.2020 | 54,19 | 55,96 | 54,12 | 55,70 | 2,13% | 4.638.980,00 |
| 17.11.2020 | 53,74 | 54,54 | 53,28 | 54,54 | 1,41% | 3.717.551,00 |
| 16.11.2020 | 53,00 | 53,95 | 52,53 | 53,78 | 2,44% | 4.494.536,00 |
| 13.11.2020 | 51,85 | 52,74 | 51,74 | 52,50 | 0,57% | 3.168.646,00 |
| 12.11.2020 | 52,30 | 53,06 | 51,81 | 52,20 | -1,49% | 3.324.412,00 |
| 11.11.2020 | 52,21 | 53,45 | 52,19 | 52,99 | -0,02% | 4.066.917,00 |
| 10.11.2020 | 50,74 | 53,34 | 50,71 | 53,00 | 4,54% | 7.380.808,00 |
| 09.11.2020 | 49,19 | 51,80 | 48,85 | 50,70 | 5,24% | 8.854.249,00 |
| 06.11.2020 | 49,12 | 49,40 | 47,76 | 48,18 | -2,51% | 4.002.324,00 |
| 05.11.2020 | 48,57 | 49,52 | 48,31 | 49,42 | 2,91% | 5.296.842,00 |
| 04.11.2020 | 46,31 | 48,32 | 45,56 | 48,02 | 1,74% | 5.861.781,00 |
| 03.11.2020 | 46,40 | 47,56 | 46,31 | 47,20 | 3,01% | 4.850.185,00 |
| 02.11.2020 | 44,66 | 46,20 | 44,24 | 45,82 | 3,20% | 4.075.093,00 |
| 30.10.2020 | 43,40 | 44,75 | 43,12 | 44,40 | 0,40% | 4.213.419,00 |
| 29.10.2020 | 44,08 | 45,06 | 44,08 | 44,23 | -0,05% | 5.052.316,00 |
| 28.10.2020 | 45,37 | 45,61 | 43,88 | 44,25 | -5,98% | 7.168.557,00 |
| 27.10.2020 | 48,06 | 48,22 | 46,92 | 47,06 | -1,89% | 3.966.835,00 |
| 26.10.2020 | 47,92 | 48,96 | 47,58 | 47,97 | -0,90% | 3.459.150,00 |
| 23.10.2020 | 49,10 | 49,12 | 47,88 | 48,40 | 1,03% | 3.630.900,00 |
| 22.10.2020 | 47,40 | 48,39 | 46,59 | 47,91 | -0,14% | 3.467.355,00 |
| 21.10.2020 | 48,97 | 48,97 | 47,82 | 47,97 | -1,46% | 3.231.443,00 |
| 20.10.2020 | 48,75 | 48,98 | 48,23 | 48,68 | -0,27% | 2.429.842,00 |
| 19.10.2020 | 49,32 | 49,67 | 48,28 | 48,81 | -1,19% | 2.976.973,00 |
| 16.10.2020 | 49,00 | 49,70 | 48,29 | 49,40 | 5,48% | 7.420.444,00 |
| 15.10.2020 | 47,37 | 47,39 | 45,88 | 46,84 | -2,98% | 4.710.951,00 |
| 14.10.2020 | 48,85 | 49,09 | 48,11 | 48,28 | -1,23% | 2.699.428,00 |
| 13.10.2020 | 49,01 | 49,16 | 48,48 | 48,88 | -0,28% | 2.623.430,00 |
| 12.10.2020 | 48,92 | 49,24 | 48,62 | 49,01 | 1,72% | 3.259.773,00 |
| 09.10.2020 | 48,91 | 49,18 | 48,02 | 48,18 | -1,31% | 3.149.409,00 |
| 08.10.2020 | 49,15 | 49,49 | 48,50 | 48,82 | -0,55% | 3.106.212,00 |
| 07.10.2020 | 48,05 | 49,32 | 47,70 | 49,09 | 1,99% | 4.161.917,00 |
| 06.10.2020 | 48,00 | 48,43 | 47,28 | 48,13 | 0,63% | 4.403.918,00 |
| 05.10.2020 | 47,34 | 48,10 | 47,34 | 47,83 | 2,31% | 3.931.783,00 |
| 02.10.2020 | 46,31 | 46,90 | 45,94 | 46,75 | 0,01% | 2.893.007,00 |
| 01.10.2020 | 47,00 | 47,45 | 46,29 | 46,75 | 1,54% | 4.254.476,00 |
| 30.09.2020 | 45,48 | 46,83 | 45,14 | 46,04 | 0,76% | 4.116.696,00 |
| 29.09.2020 | 45,55 | 45,79 | 45,11 | 45,69 | -0,40% | 2.260.447,00 |
| 28.09.2020 | 45,00 | 46,15 | 44,90 | 45,88 | 3,82% | 4.015.520,00 |
| 25.09.2020 | 44,53 | 44,91 | 43,52 | 44,19 | -0,67% | 2.910.318,00 |
| 24.09.2020 | 43,59 | 45,06 | 43,40 | 44,49 | 0,44% | 3.417.117,00 |
| 23.09.2020 | 44,27 | 45,17 | 43,84 | 44,29 | 1,28% | 3.357.863,00 |
| 22.09.2020 | 43,58 | 44,27 | 43,46 | 43,73 | 0,56% | 3.200.067,00 |
| 21.09.2020 | 45,10 | 45,11 | 43,09 | 43,49 | -4,39% | 5.707.798,00 |
| 18.09.2020 | 46,22 | 46,37 | 45,48 | 45,48 | -1,98% | 8.027.695,00 |
| 17.09.2020 | 45,27 | 46,62 | 45,11 | 46,40 | 0,24% | 2.826.149,00 |
| 16.09.2020 | 46,05 | 46,30 | 45,76 | 46,29 | 0,63% | 2.935.627,00 |
| 15.09.2020 | 46,36 | 46,64 | 45,73 | 46,00 | -0,37% | 2.503.393,00 |
| 14.09.2020 | 47,07 | 47,15 | 45,85 | 46,17 | -0,81% | 2.919.323,00 |
| 11.09.2020 | 46,26 | 46,88 | 46,17 | 46,55 | 0,06% | 3.654.639,00 |
| 10.09.2020 | 46,10 | 46,94 | 46,03 | 46,52 | 0,27% | 4.443.859,00 |
| 09.09.2020 | 45,39 | 46,60 | 45,00 | 46,39 | 1,79% | 5.190.973,00 |
| 08.09.2020 | 45,30 | 45,77 | 44,68 | 45,58 | 1,05% | 4.182.182,00 |
| 07.09.2020 | 43,93 | 45,46 | 43,80 | 45,10 | 3,73% | 4.604.343,00 |
| 04.09.2020 | 43,08 | 44,00 | 42,77 | 43,48 | 0,32% | 3.833.266,00 |
| 03.09.2020 | 43,30 | 44,31 | 42,76 | 43,34 | 0,60% | 4.592.294,00 |
| 02.09.2020 | 42,82 | 43,37 | 42,63 | 43,08 | 0,95% | 3.398.338,00 |
| 01.09.2020 | 43,00 | 43,23 | 41,77 | 42,68 | 0,07% | 3.249.098,00 |
| 31.08.2020 | 43,00 | 43,44 | 42,54 | 42,65 | -0,55% | 3.328.182,00 |
| 28.08.2020 | 43,34 | 43,47 | 42,64 | 42,88 | -0,28% | 2.933.742,00 |
| 27.08.2020 | 43,12 | 43,79 | 42,93 | 43,00 | -0,07% | 3.215.726,00 |
| 26.08.2020 | 42,33 | 43,05 | 42,08 | 43,03 | 1,65% | 2.342.589,00 |