Börse:
40,558€
-0,13%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
40,510€
Ask:
40,605€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2020 | 40,54 | 40,66 | 39,83 | 40,60 | -0,02% | 2.277.613,00 |
| 06.08.2020 | 40,70 | 41,26 | 40,04 | 40,61 | -0,49% | 3.185.465,00 |
| 05.08.2020 | 40,46 | 41,23 | 40,27 | 40,81 | 1,63% | 3.580.759,00 |
| 04.08.2020 | 39,80 | 40,39 | 39,52 | 40,16 | 2,80% | 3.535.394,00 |
| 03.08.2020 | 37,52 | 39,29 | 37,45 | 39,06 | 4,44% | 4.484.128,00 |
| 31.07.2020 | 38,65 | 38,96 | 37,40 | 37,40 | -3,11% | 4.205.797,00 |
| 30.07.2020 | 39,89 | 39,93 | 37,90 | 38,60 | -3,25% | 5.654.701,00 |
| 29.07.2020 | 39,97 | 40,05 | 39,27 | 39,90 | 0,18% | 3.058.253,00 |
| 28.07.2020 | 40,09 | 40,31 | 39,35 | 39,83 | -0,61% | 3.498.155,00 |
| 27.07.2020 | 40,24 | 40,52 | 39,82 | 40,07 | 0,30% | 2.570.057,00 |
| 24.07.2020 | 40,01 | 40,64 | 39,81 | 39,95 | -2,16% | 3.609.519,00 |
| 23.07.2020 | 40,00 | 41,78 | 40,00 | 40,83 | 4,26% | 7.331.685,00 |
| 22.07.2020 | 39,36 | 39,58 | 38,68 | 39,16 | -0,79% | 3.450.266,00 |
| 21.07.2020 | 39,51 | 40,12 | 39,17 | 39,47 | 1,49% | 4.504.066,00 |
| 20.07.2020 | 39,20 | 39,21 | 38,29 | 38,89 | -1,13% | 3.358.616,00 |
| 17.07.2020 | 39,20 | 39,89 | 38,89 | 39,34 | 4,42% | 6.754.720,00 |
| 16.07.2020 | 37,58 | 38,05 | 37,16 | 37,67 | -0,05% | 3.299.911,00 |
| 15.07.2020 | 37,28 | 38,00 | 37,02 | 37,69 | 1,88% | 3.777.392,00 |
| 14.07.2020 | 36,64 | 37,12 | 36,50 | 37,00 | -0,79% | 2.894.308,00 |
| 13.07.2020 | 37,45 | 37,73 | 36,73 | 37,29 | 1,68% | 2.934.319,00 |
| 10.07.2020 | 35,37 | 36,84 | 35,32 | 36,68 | 1,45% | 4.027.734,00 |
| 09.07.2020 | 37,07 | 37,33 | 36,08 | 36,15 | -2,80% | 3.338.333,00 |
| 08.07.2020 | 37,50 | 38,11 | 37,07 | 37,19 | -1,18% | 4.756.449,00 |
| 07.07.2020 | 37,63 | 38,32 | 37,16 | 37,64 | -0,48% | 3.390.612,00 |
| 06.07.2020 | 37,86 | 38,40 | 37,35 | 37,82 | 3,14% | 3.755.934,00 |
| 03.07.2020 | 37,50 | 37,73 | 36,47 | 36,67 | -1,35% | 2.843.616,00 |
| 02.07.2020 | 36,08 | 37,70 | 35,88 | 37,17 | 4,22% | 5.350.147,00 |
| 01.07.2020 | 36,17 | 36,17 | 35,02 | 35,66 | -1,34% | 3.866.731,00 |
| 30.06.2020 | 36,30 | 36,45 | 35,38 | 36,15 | 0,65% | 4.082.706,00 |
| 29.06.2020 | 34,95 | 36,32 | 34,95 | 35,91 | 2,57% | 5.192.270,00 |
| 26.06.2020 | 36,53 | 36,63 | 34,82 | 35,01 | -2,30% | 4.012.281,00 |
| 25.06.2020 | 34,75 | 36,21 | 34,44 | 35,84 | 2,84% | 5.369.065,00 |
| 24.06.2020 | 37,00 | 37,12 | 34,72 | 34,85 | -6,04% | 6.794.499,00 |
| 23.06.2020 | 37,00 | 37,90 | 36,36 | 37,09 | 1,02% | 5.653.357,00 |
| 22.06.2020 | 36,20 | 37,01 | 35,75 | 36,71 | -0,14% | 4.288.411,00 |
| 19.06.2020 | 37,28 | 37,47 | 36,66 | 36,76 | 0,08% | 10.023.150,00 |
| 18.06.2020 | 37,00 | 37,57 | 36,20 | 36,73 | -0,74% | 6.409.000,00 |
| 17.06.2020 | 37,09 | 37,76 | 36,24 | 37,01 | -0,01% | 7.113.939,00 |
| 16.06.2020 | 37,52 | 37,94 | 36,13 | 37,01 | 3,74% | 7.521.195,00 |
| 15.06.2020 | 34,68 | 35,96 | 34,30 | 35,68 | -0,96% | 5.861.874,00 |
| 12.06.2020 | 35,32 | 37,42 | 35,04 | 36,02 | 2,00% | 8.523.010,00 |
| 11.06.2020 | 36,90 | 37,63 | 35,32 | 35,32 | -8,98% | 9.833.769,00 |
| 10.06.2020 | 39,58 | 40,04 | 37,89 | 38,80 | -0,42% | 6.184.585,00 |
| 09.06.2020 | 40,05 | 40,30 | 37,69 | 38,97 | -2,84% | 8.212.206,00 |
| 08.06.2020 | 39,11 | 41,49 | 38,96 | 40,11 | 0,70% | 7.689.524,00 |
| 05.06.2020 | 37,56 | 39,90 | 37,47 | 39,83 | 7,64% | 10.011.690,00 |
| 04.06.2020 | 36,05 | 37,50 | 35,41 | 37,00 | -2,46% | 8.261.154,00 |
| 03.06.2020 | 36,71 | 37,99 | 36,15 | 37,94 | 5,49% | 8.149.469,00 |
| 02.06.2020 | 35,00 | 36,78 | 34,87 | 35,96 | 7,73% | 10.392.644,00 |
| 29.05.2020 | 34,27 | 34,49 | 33,38 | 33,38 | -4,76% | 12.786.666,00 |
| 28.05.2020 | 36,30 | 36,44 | 34,48 | 35,05 | -1,41% | 6.967.828,00 |
| 27.05.2020 | 32,85 | 35,96 | 32,74 | 35,55 | 8,85% | 11.873.401,00 |
| 26.05.2020 | 32,30 | 32,75 | 31,98 | 32,66 | 2,46% | 4.874.937,00 |
| 25.05.2020 | 31,80 | 31,88 | 31,03 | 31,88 | 1,71% | 3.058.860,00 |
| 22.05.2020 | 30,63 | 32,28 | 30,45 | 31,34 | -0,33% | 5.709.082,00 |
| 21.05.2020 | 31,64 | 32,26 | 31,23 | 31,45 | -1,77% | 4.408.959,00 |
| 20.05.2020 | 31,03 | 32,23 | 30,08 | 32,01 | 3,24% | 6.426.407,00 |
| 19.05.2020 | 31,60 | 31,88 | 30,16 | 31,01 | -0,56% | 6.977.508,00 |
| 18.05.2020 | 28,62 | 31,24 | 28,61 | 31,18 | 11,34% | 7.378.357,00 |
| 15.05.2020 | 28,05 | 28,75 | 27,43 | 28,01 | 1,41% | 5.914.827,00 |
| 14.05.2020 | 28,18 | 28,37 | 26,30 | 27,62 | -3,51% | 9.728.360,00 |
| 13.05.2020 | 30,10 | 30,16 | 28,61 | 28,62 | -6,46% | 5.878.910,00 |
| 12.05.2020 | 30,63 | 31,31 | 30,59 | 30,60 | -1,18% | 3.259.007,00 |
| 11.05.2020 | 31,77 | 32,09 | 30,72 | 30,96 | -2,20% | 4.356.388,00 |
| 08.05.2020 | 30,48 | 31,66 | 30,16 | 31,66 | 5,18% | 4.695.447,00 |
| 07.05.2020 | 30,11 | 30,67 | 29,94 | 30,10 | 0,64% | 4.615.329,00 |
| 06.05.2020 | 30,75 | 30,81 | 29,91 | 29,91 | -2,73% | 4.987.472,00 |
| 05.05.2020 | 30,47 | 31,26 | 30,22 | 30,75 | 3,73% | 6.547.996,00 |
| 04.05.2020 | 30,10 | 30,31 | 28,91 | 29,64 | -6,01% | 7.569.506,00 |
| 30.04.2020 | 32,74 | 33,44 | 31,14 | 31,54 | -2,79% | 8.800.381,00 |
| 29.04.2020 | 30,79 | 32,47 | 30,10 | 32,44 | 6,68% | 7.028.901,00 |
| 28.04.2020 | 29,43 | 30,98 | 29,29 | 30,41 | 3,72% | 7.222.843,00 |
| 27.04.2020 | 28,50 | 29,32 | 28,33 | 29,32 | 6,39% | 4.900.488,00 |
| 24.04.2020 | 28,15 | 28,74 | 27,49 | 27,56 | -4,09% | 5.418.286,00 |
| 23.04.2020 | 28,08 | 29,06 | 27,72 | 28,74 | 3,18% | 4.993.835,00 |
| 22.04.2020 | 27,79 | 27,91 | 27,38 | 27,85 | 1,53% | 4.023.227,00 |
| 21.04.2020 | 28,10 | 28,11 | 27,23 | 27,43 | -4,34% | 5.987.075,00 |
| 20.04.2020 | 29,55 | 29,59 | 27,70 | 28,68 | -1,26% | 6.586.043,00 |
| 17.04.2020 | 28,64 | 29,63 | 28,31 | 29,04 | 4,88% | 8.416.127,00 |
| 16.04.2020 | 28,29 | 28,82 | 27,30 | 27,69 | 0,25% | 5.247.381,00 |
| 15.04.2020 | 29,54 | 29,54 | 27,53 | 27,62 | -6,05% | 6.470.209,00 |
| 14.04.2020 | 30,85 | 30,93 | 29,37 | 29,40 | -1,47% | 5.804.223,00 |
| 09.04.2020 | 29,00 | 29,86 | 28,21 | 29,84 | 6,10% | 8.897.579,00 |
| 08.04.2020 | 27,95 | 28,62 | 27,14 | 28,13 | -0,05% | 5.464.092,00 |
| 07.04.2020 | 28,99 | 29,78 | 26,99 | 28,14 | 2,91% | 8.477.627,00 |
| 06.04.2020 | 25,95 | 27,35 | 25,75 | 27,35 | 11,52% | 6.743.071,00 |
| 03.04.2020 | 25,15 | 25,35 | 24,30 | 24,52 | -2,60% | 5.796.331,00 |
| 02.04.2020 | 25,75 | 26,59 | 24,32 | 25,18 | -1,37% | 8.251.815,00 |
| 01.04.2020 | 26,50 | 26,61 | 25,53 | 25,53 | -7,25% | 6.508.728,00 |
| 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 |