Börse:
81,550€
-0,49%
Echtzeit-Aktienkurs Daimler AG
Bid:
81,440€
Ask:
81,660€
Aktienkurse zur Daimler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2021 | 81,13 | 82,63 | 80,67 | 81,67 | -0,34% | - |
| 20.10.2021 | 82,11 | 82,85 | 80,51 | 81,95 | -0,51% | 2.505.983,00 |
| 19.10.2021 | 82,48 | 82,96 | 81,81 | 82,37 | 0,51% | 1.799.960,00 |
| 18.10.2021 | 83,43 | 83,73 | 81,45 | 81,95 | -2,03% | 2.627.698,00 |
| 15.10.2021 | 83,23 | 83,99 | 83,09 | 83,65 | 0,52% | 2.680.878,00 |
| 14.10.2021 | 82,26 | 83,26 | 81,76 | 83,22 | 2,04% | 3.223.210,00 |
| 13.10.2021 | 82,20 | 82,94 | 81,26 | 81,56 | -0,91% | 2.722.209,00 |
| 12.10.2021 | 81,52 | 82,92 | 81,29 | 82,31 | -0,83% | 2.826.257,00 |
| 11.10.2021 | 80,30 | 83,12 | 79,78 | 83,00 | 2,88% | 3.899.366,00 |
| 08.10.2021 | 79,65 | 81,17 | 79,61 | 80,68 | 2,59% | 4.371.059,00 |
| 07.10.2021 | 76,59 | 78,88 | 76,39 | 78,64 | 4,06% | 3.757.678,00 |
| 06.10.2021 | 76,35 | 76,71 | 75,06 | 75,57 | -2,10% | 3.445.633,00 |
| 05.10.2021 | 77,23 | 77,38 | 76,10 | 77,19 | 0,23% | 2.155.475,00 |
| 04.10.2021 | 77,00 | 77,72 | 75,92 | 77,01 | -0,47% | 2.594.745,00 |
| 01.10.2021 | 75,56 | 77,94 | 74,61 | 77,37 | 0,85% | 3.630.569,00 |
| 30.09.2021 | 77,70 | 77,98 | 76,72 | 76,72 | -0,88% | 2.919.920,00 |
| 29.09.2021 | 76,80 | 77,84 | 76,33 | 77,40 | 1,53% | 2.244.393,00 |
| 28.09.2021 | 75,78 | 78,09 | 75,55 | 76,23 | 0,57% | 5.174.189,00 |
| 27.09.2021 | 75,00 | 76,24 | 74,81 | 75,80 | 2,05% | 3.431.309,00 |
| 24.09.2021 | 72,90 | 74,48 | 72,03 | 74,28 | 1,73% | 2.622.214,00 |
| 23.09.2021 | 72,50 | 73,65 | 72,21 | 73,02 | 1,52% | 2.703.339,00 |
| 22.09.2021 | 69,84 | 71,98 | 69,72 | 71,93 | 3,80% | 2.784.575,00 |
| 21.09.2021 | 69,55 | 70,29 | 68,94 | 69,30 | 0,22% | 2.601.472,00 |
| 20.09.2021 | 69,93 | 70,19 | 67,75 | 69,15 | -3,10% | 4.644.107,00 |
| 17.09.2021 | 72,85 | 73,11 | 70,99 | 71,36 | -1,07% | 6.563.297,00 |
| 16.09.2021 | 72,58 | 73,45 | 71,80 | 72,13 | -0,52% | 2.458.052,00 |
| 15.09.2021 | 71,81 | 73,54 | 71,73 | 72,51 | -0,01% | 2.625.314,00 |
| 14.09.2021 | 71,81 | 73,08 | 71,74 | 72,52 | 1,14% | 3.108.146,00 |
| 13.09.2021 | 69,59 | 71,95 | 69,59 | 71,70 | 3,70% | 3.462.549,00 |
| 10.09.2021 | 68,60 | 69,84 | 68,60 | 69,14 | 0,93% | 2.266.264,00 |
| 09.09.2021 | 68,08 | 69,05 | 67,65 | 68,50 | -0,31% | 2.637.446,00 |
| 08.09.2021 | 70,04 | 70,06 | 68,36 | 68,71 | -2,37% | 3.282.009,00 |
| 07.09.2021 | 70,28 | 70,97 | 70,09 | 70,38 | 0,41% | 1.773.366,00 |
| 06.09.2021 | 70,46 | 70,82 | 69,55 | 70,09 | -0,11% | 1.995.083,00 |
| 03.09.2021 | 70,71 | 71,05 | 69,87 | 70,17 | -0,64% | 1.715.363,00 |
| 02.09.2021 | 71,07 | 71,54 | 70,39 | 70,62 | -0,63% | 1.893.350,00 |
| 01.09.2021 | 72,20 | 72,28 | 70,81 | 71,07 | -0,49% | 1.624.492,00 |
| 31.08.2021 | 72,06 | 72,54 | 70,67 | 71,42 | -0,25% | 2.870.896,00 |
| 30.08.2021 | 71,45 | 72,08 | 71,31 | 71,60 | 0,55% | 1.376.885,00 |
| 27.08.2021 | 70,82 | 71,40 | 70,43 | 71,21 | 0,72% | 1.222.370,00 |
| 26.08.2021 | 70,64 | 70,98 | 70,03 | 70,70 | -0,59% | 1.530.079,00 |
| 25.08.2021 | 70,64 | 71,50 | 70,34 | 71,12 | 0,54% | 1.846.335,00 |
| 24.08.2021 | 70,39 | 71,28 | 70,01 | 70,74 | 1,25% | 2.031.805,00 |
| 23.08.2021 | 71,32 | 71,49 | 69,87 | 69,87 | -0,03% | 2.203.480,00 |
| 20.08.2021 | 69,27 | 69,89 | 68,65 | 69,89 | 0,39% | 2.254.239,00 |
| 19.08.2021 | 69,80 | 70,45 | 69,43 | 69,62 | -3,05% | 3.268.840,00 |
| 18.08.2021 | 72,80 | 72,81 | 71,57 | 71,81 | -1,31% | 2.447.842,00 |
| 17.08.2021 | 73,74 | 73,85 | 72,74 | 72,76 | -2,01% | 2.136.646,00 |
| 16.08.2021 | 74,83 | 75,05 | 73,96 | 74,25 | -1,84% | 1.814.871,00 |
| 13.08.2021 | 75,80 | 76,20 | 75,40 | 75,64 | 0,04% | 1.329.631,00 |
| 12.08.2021 | 74,98 | 75,95 | 74,70 | 75,61 | 0,97% | 1.932.574,00 |
| 11.08.2021 | 74,49 | 75,17 | 73,86 | 74,88 | 0,59% | 1.684.486,00 |
| 10.08.2021 | 74,29 | 74,73 | 73,97 | 74,44 | -0,19% | 1.303.289,00 |
| 09.08.2021 | 74,77 | 75,52 | 74,29 | 74,58 | -1,91% | 1.874.421,00 |
| 06.08.2021 | 75,31 | 77,01 | 74,99 | 76,03 | 0,82% | 1.671.621,00 |
| 05.08.2021 | 75,61 | 75,92 | 74,55 | 75,41 | -0,70% | 1.680.167,00 |
| 04.08.2021 | 76,00 | 76,76 | 75,65 | 75,94 | 0,25% | 1.838.038,00 |
| 03.08.2021 | 76,50 | 76,69 | 75,13 | 75,75 | -0,90% | 1.720.917,00 |
| 02.08.2021 | 76,45 | 77,44 | 76,07 | 76,44 | 1,54% | 2.269.023,00 |
| 30.07.2021 | 75,26 | 75,62 | 74,43 | 75,28 | -1,14% | 2.770.730,00 |
| 29.07.2021 | 74,20 | 76,23 | 73,78 | 76,15 | 2,82% | 2.650.757,00 |
| 28.07.2021 | 74,22 | 74,71 | 73,79 | 74,06 | 0,07% | 1.630.296,00 |
| 27.07.2021 | 75,06 | 75,06 | 73,76 | 74,01 | -1,91% | 2.366.891,00 |
| 26.07.2021 | 74,71 | 75,57 | 73,61 | 75,45 | 0,24% | 2.348.512,00 |
| 23.07.2021 | 72,50 | 75,85 | 72,43 | 75,27 | 5,45% | 4.680.515,00 |
| 22.07.2021 | 71,56 | 72,62 | 71,38 | 71,38 | 0,76% | 2.431.737,00 |
| 21.07.2021 | 68,27 | 71,72 | 67,27 | 70,84 | 1,10% | 3.891.095,00 |
| 20.07.2021 | 70,00 | 70,61 | 69,14 | 70,07 | 0,63% | 2.787.089,00 |
| 19.07.2021 | 71,00 | 71,18 | 68,70 | 69,63 | -2,91% | 3.383.079,00 |
| 16.07.2021 | 73,86 | 73,86 | 71,54 | 71,72 | -2,00% | 2.159.369,00 |
| 15.07.2021 | 74,50 | 74,82 | 72,80 | 73,18 | -0,44% | 2.509.125,00 |
| 14.07.2021 | 73,10 | 74,14 | 72,71 | 73,50 | 0,67% | 1.654.743,00 |
| 13.07.2021 | 73,50 | 73,76 | 72,66 | 73,01 | -0,34% | 1.992.656,00 |
| 12.07.2021 | 72,68 | 74,09 | 71,24 | 73,26 | 0,51% | 2.701.598,00 |
| 09.07.2021 | 71,54 | 73,05 | 70,94 | 72,89 | 3,05% | 3.270.953,00 |
| 08.07.2021 | 71,81 | 71,81 | 69,74 | 70,73 | -2,31% | 3.639.721,00 |
| 07.07.2021 | 73,09 | 73,59 | 71,03 | 72,40 | -0,70% | 3.735.118,00 |
| 06.07.2021 | 75,94 | 75,94 | 72,63 | 72,91 | -3,95% | 3.071.780,00 |
| 05.07.2021 | 75,89 | 76,34 | 74,93 | 75,91 | -0,42% | 1.405.803,00 |
| 02.07.2021 | 76,16 | 76,85 | 76,00 | 76,23 | 0,32% | 1.687.141,00 |
| 01.07.2021 | 75,76 | 76,53 | 75,38 | 75,99 | 0,92% | 1.828.664,00 |
| 30.06.2021 | 76,00 | 76,34 | 74,40 | 75,30 | -1,28% | 2.659.233,00 |
| 29.06.2021 | 75,90 | 76,91 | 75,80 | 76,28 | 0,42% | 1.710.337,00 |
| 28.06.2021 | 77,20 | 77,84 | 75,73 | 75,96 | -2,33% | 2.405.175,00 |
| 25.06.2021 | 78,82 | 78,85 | 77,20 | 77,77 | -1,37% | 2.105.482,00 |
| 24.06.2021 | 78,81 | 79,54 | 78,43 | 78,85 | 0,70% | 2.150.118,00 |
| 23.06.2021 | 79,49 | 79,88 | 78,28 | 78,30 | -1,30% | 1.754.980,00 |
| 22.06.2021 | 79,46 | 79,46 | 78,41 | 79,33 | -0,04% | 1.995.700,00 |
| 21.06.2021 | 76,20 | 79,44 | 75,34 | 79,36 | 2,96% | 2.858.685,00 |
| 18.06.2021 | 79,22 | 79,75 | 76,75 | 77,08 | -3,00% | 5.798.045,00 |
| 17.06.2021 | 78,75 | 80,39 | 78,75 | 79,46 | 0,53% | 2.385.386,00 |
| 16.06.2021 | 79,48 | 79,82 | 77,45 | 79,04 | -0,23% | 3.067.493,00 |
| 15.06.2021 | 79,25 | 79,66 | 78,84 | 79,22 | 0,38% | 1.638.846,00 |
| 14.06.2021 | 79,91 | 80,17 | 78,92 | 78,92 | -1,02% | 1.763.771,00 |
| 11.06.2021 | 78,69 | 79,73 | 78,35 | 79,73 | 2,00% | 1.774.362,00 |
| 10.06.2021 | 78,49 | 79,23 | 77,55 | 78,17 | -0,27% | 1.957.788,00 |
| 09.06.2021 | 78,94 | 79,38 | 77,55 | 78,38 | -0,77% | 1.976.181,00 |
| 08.06.2021 | 80,06 | 80,09 | 78,24 | 78,99 | -1,43% | 2.029.175,00 |
| 07.06.2021 | 79,40 | 80,41 | 79,30 | 80,14 | 0,75% | 1.766.959,00 |
| 04.06.2021 | 79,95 | 80,29 | 78,97 | 79,54 | -0,51% | 1.748.751,00 |