Börse:
47,575€
0,52%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
47,560€
Ask:
47,590€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 47,76 | 48,28 | 47,37 | 47,43 | 0,21% | 4.055.013,00 |
| 23.05.2019 | 47,56 | 47,65 | 46,93 | 47,33 | -6,89% | 8.632.866,00 |
| 22.05.2019 | 52,44 | 52,56 | 50,83 | 50,83 | -2,48% | 7.198.124,00 |
| 21.05.2019 | 52,44 | 53,07 | 51,90 | 52,12 | 0,19% | 4.361.555,00 |
| 20.05.2019 | 53,50 | 53,57 | 51,67 | 52,02 | -2,51% | 4.909.562,00 |
| 17.05.2019 | 53,88 | 53,98 | 52,83 | 53,36 | -1,19% | 5.369.632,00 |
| 16.05.2019 | 54,05 | 54,32 | 53,23 | 54,00 | -0,55% | 5.021.036,00 |
| 15.05.2019 | 53,13 | 54,86 | 51,81 | 54,30 | 2,94% | 6.666.574,00 |
| 14.05.2019 | 53,00 | 53,27 | 52,42 | 52,75 | 1,21% | 5.288.342,00 |
| 13.05.2019 | 53,34 | 53,47 | 51,48 | 52,12 | -3,28% | 7.159.976,00 |
| 10.05.2019 | 56,26 | 56,43 | 53,34 | 53,89 | -3,16% | 8.127.508,00 |
| 09.05.2019 | 56,56 | 56,82 | 55,39 | 55,65 | -2,88% | 7.405.974,00 |
| 08.05.2019 | 56,33 | 57,57 | 56,17 | 57,30 | 1,20% | 4.965.074,00 |
| 07.05.2019 | 57,31 | 57,60 | 56,40 | 56,62 | -1,26% | 5.349.520,00 |
| 06.05.2019 | 56,79 | 57,94 | 56,33 | 57,34 | -2,05% | 6.395.281,00 |
| 03.05.2019 | 58,38 | 58,54 | 58,18 | 58,54 | -0,12% | 3.142.763,00 |
| 02.05.2019 | 58,34 | 59,26 | 58,24 | 58,61 | 0,46% | 3.884.587,00 |
| 30.04.2019 | 57,56 | 58,56 | 57,53 | 58,34 | 0,34% | 3.457.783,00 |
| 29.04.2019 | 58,30 | 58,75 | 57,91 | 58,14 | -0,27% | 2.982.938,00 |
| 26.04.2019 | 57,13 | 58,73 | 57,06 | 58,30 | 1,04% | 4.688.013,00 |
| 25.04.2019 | 58,02 | 58,32 | 57,59 | 57,70 | -1,27% | 5.241.764,00 |
| 24.04.2019 | 58,04 | 59,22 | 57,84 | 58,44 | -1,13% | 4.465.188,00 |
| 23.04.2019 | 59,76 | 60,00 | 59,02 | 59,11 | -0,34% | 4.599.099,00 |
| 18.04.2019 | 57,87 | 59,34 | 57,65 | 59,31 | 2,12% | 8.129.621,00 |
| 17.04.2019 | 57,52 | 58,59 | 57,22 | 58,08 | 1,98% | 5.731.980,00 |
| 16.04.2019 | 56,50 | 57,26 | 56,50 | 56,95 | 0,81% | 3.807.630,00 |
| 15.04.2019 | 56,10 | 56,78 | 55,94 | 56,49 | -0,32% | 3.368.768,00 |
| 12.04.2019 | 55,21 | 56,93 | 54,99 | 56,67 | 2,20% | 5.003.345,00 |
| 11.04.2019 | 55,23 | 55,70 | 54,76 | 55,45 | 0,71% | 2.688.380,00 |
| 10.04.2019 | 55,25 | 55,50 | 54,86 | 55,06 | -0,31% | 4.025.276,00 |
| 09.04.2019 | 55,81 | 56,22 | 55,12 | 55,23 | -1,32% | 3.148.560,00 |
| 08.04.2019 | 55,40 | 56,13 | 55,12 | 55,97 | -0,07% | 2.482.410,00 |
| 05.04.2019 | 56,32 | 56,46 | 55,81 | 56,01 | -0,37% | 3.070.075,00 |
| 04.04.2019 | 55,50 | 56,46 | 55,31 | 56,22 | 1,32% | 3.868.640,00 |
| 03.04.2019 | 55,40 | 55,83 | 55,37 | 55,49 | 0,98% | 4.496.867,00 |
| 02.04.2019 | 54,40 | 55,09 | 53,89 | 54,95 | 1,01% | 4.899.776,00 |
| 01.04.2019 | 52,80 | 54,73 | 52,79 | 54,40 | 4,11% | 7.927.750,00 |
| 29.03.2019 | 51,14 | 52,25 | 51,06 | 52,25 | 2,27% | 4.372.888,00 |
| 28.03.2019 | 51,16 | 51,77 | 50,93 | 51,09 | -0,51% | 3.228.573,00 |
| 27.03.2019 | 50,71 | 51,66 | 50,64 | 51,35 | 1,91% | 3.952.036,00 |
| 26.03.2019 | 50,70 | 51,09 | 50,24 | 50,39 | -0,71% | 3.689.415,00 |
| 25.03.2019 | 50,42 | 51,28 | 50,25 | 50,75 | 0,50% | 3.297.934,00 |
| 22.03.2019 | 51,77 | 52,23 | 50,50 | 50,50 | -1,94% | 6.636.096,00 |
| 21.03.2019 | 51,50 | 51,85 | 51,10 | 51,50 | -0,43% | 3.435.890,00 |
| 20.03.2019 | 53,03 | 53,15 | 51,58 | 51,72 | -2,16% | 4.823.662,00 |
| 19.03.2019 | 51,26 | 53,18 | 51,11 | 52,86 | 3,44% | 5.289.177,00 |
| 18.03.2019 | 51,64 | 51,70 | 51,01 | 51,10 | -1,10% | 2.899.957,00 |
| 15.03.2019 | 51,36 | 52,16 | 51,03 | 51,67 | 1,37% | 9.136.656,00 |
| 14.03.2019 | 51,01 | 51,42 | 50,64 | 50,97 | 0,18% | 2.825.243,00 |
| 13.03.2019 | 50,40 | 51,03 | 50,33 | 50,88 | 0,63% | 2.629.242,00 |
| 12.03.2019 | 51,25 | 51,48 | 50,46 | 50,56 | -0,37% | 3.192.264,00 |
| 11.03.2019 | 50,48 | 50,83 | 50,19 | 50,75 | 1,34% | 2.328.590,00 |
| 08.03.2019 | 49,65 | 50,13 | 49,10 | 50,08 | -0,71% | 4.162.840,00 |
| 07.03.2019 | 51,79 | 51,80 | 49,93 | 50,44 | -3,37% | 5.304.294,00 |
| 06.03.2019 | 52,50 | 52,51 | 51,88 | 52,20 | -1,34% | 3.005.278,00 |
| 05.03.2019 | 53,36 | 53,48 | 52,83 | 52,91 | -1,07% | 2.589.265,00 |
| 04.03.2019 | 53,70 | 53,82 | 53,34 | 53,48 | 0,38% | 2.774.274,00 |
| 01.03.2019 | 53,12 | 53,82 | 53,12 | 53,28 | 1,18% | 3.173.903,00 |
| 28.02.2019 | 52,48 | 52,79 | 52,26 | 52,66 | -0,42% | 3.132.874,00 |
| 27.02.2019 | 53,14 | 53,20 | 52,50 | 52,88 | -0,51% | 2.409.673,00 |
| 26.02.2019 | 53,10 | 53,32 | 52,40 | 53,15 | -0,54% | 2.797.909,00 |
| 25.02.2019 | 52,61 | 53,72 | 52,40 | 53,44 | 2,38% | 4.363.162,00 |
| 22.02.2019 | 52,00 | 52,59 | 51,90 | 52,20 | 0,17% | 2.732.205,00 |
| 21.02.2019 | 52,00 | 52,26 | 51,75 | 52,11 | 0,68% | 2.732.535,00 |
| 20.02.2019 | 50,55 | 52,29 | 50,50 | 51,76 | 2,58% | 4.393.230,00 |
| 19.02.2019 | 50,01 | 50,57 | 49,64 | 50,46 | 0,12% | 2.313.773,00 |
| 18.02.2019 | 50,00 | 50,78 | 49,90 | 50,40 | -0,41% | 2.424.551,00 |
| 15.02.2019 | 48,77 | 50,76 | 48,47 | 50,61 | 2,66% | 5.545.745,00 |
| 14.02.2019 | 50,55 | 50,87 | 49,29 | 49,30 | -1,83% | 3.551.666,00 |
| 13.02.2019 | 49,79 | 50,39 | 49,17 | 50,22 | 1,69% | 3.404.835,00 |
| 12.02.2019 | 48,83 | 49,59 | 48,77 | 49,39 | 2,54% | 3.414.708,00 |
| 11.02.2019 | 48,15 | 48,38 | 47,79 | 48,16 | 0,31% | 3.396.340,00 |
| 08.02.2019 | 48,70 | 49,27 | 47,90 | 48,01 | -2,47% | 5.861.181,00 |
| 07.02.2019 | 51,39 | 51,49 | 49,23 | 49,23 | -5,25% | 7.192.333,00 |
| 06.02.2019 | 52,09 | 52,56 | 51,02 | 51,95 | -1,81% | 6.234.132,00 |
| 05.02.2019 | 52,59 | 52,91 | 52,04 | 52,91 | 1,42% | 3.199.480,00 |
| 04.02.2019 | 53,10 | 53,28 | 51,96 | 52,17 | -1,62% | 3.310.310,00 |
| 01.02.2019 | 52,48 | 53,12 | 52,12 | 53,03 | 2,65% | 4.939.226,00 |
| 31.01.2019 | 52,11 | 52,66 | 50,96 | 51,66 | -0,21% | 3.908.619,00 |
| 30.01.2019 | 52,00 | 52,15 | 51,54 | 51,77 | -0,44% | 2.034.476,00 |
| 29.01.2019 | 51,85 | 52,56 | 51,46 | 52,00 | -0,36% | 2.789.922,00 |
| 28.01.2019 | 52,36 | 52,58 | 52,06 | 52,19 | -0,72% | 2.697.086,00 |
| 25.01.2019 | 51,52 | 52,71 | 51,52 | 52,57 | 2,90% | 4.285.339,00 |
| 24.01.2019 | 50,10 | 51,09 | 49,86 | 51,09 | 1,61% | 3.466.462,00 |
| 23.01.2019 | 50,60 | 50,62 | 49,82 | 50,28 | -0,57% | 2.930.997,00 |
| 22.01.2019 | 50,48 | 50,67 | 50,13 | 50,57 | -0,30% | 2.726.575,00 |
| 21.01.2019 | 50,95 | 50,98 | 50,53 | 50,72 | -0,33% | 1.894.768,00 |
| 18.01.2019 | 49,58 | 50,90 | 49,41 | 50,89 | 4,00% | 5.831.306,00 |
| 17.01.2019 | 49,25 | 49,33 | 48,69 | 48,94 | -1,84% | 3.409.173,00 |
| 16.01.2019 | 49,72 | 49,86 | 49,20 | 49,85 | 0,83% | 2.860.920,00 |
| 15.01.2019 | 49,60 | 50,48 | 49,21 | 49,44 | 0,33% | 3.496.604,00 |
| 14.01.2019 | 48,50 | 49,49 | 48,41 | 49,28 | 0,76% | 3.410.411,00 |
| 11.01.2019 | 49,50 | 49,53 | 48,12 | 48,91 | -0,78% | 4.272.768,00 |
| 10.01.2019 | 48,55 | 49,29 | 47,83 | 49,29 | 0,77% | 3.822.056,00 |
| 09.01.2019 | 48,20 | 49,75 | 47,98 | 48,92 | 2,98% | 6.022.579,00 |
| 08.01.2019 | 47,00 | 48,40 | 46,86 | 47,50 | 0,72% | 4.280.087,00 |
| 07.01.2019 | 47,50 | 47,75 | 46,68 | 47,16 | 0,19% | 3.144.955,00 |
| 04.01.2019 | 45,34 | 47,07 | 45,20 | 47,07 | 5,13% | 5.093.300,00 |
| 03.01.2019 | 44,71 | 45,41 | 44,55 | 44,78 | -1,05% | 3.399.736,00 |
| 02.01.2019 | 45,95 | 46,03 | 44,51 | 45,25 | -1,44% | 4.570.773,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen