Börse:
48,470€
-1,33%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
48,450€
Ask:
48,490€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2019 | 48,05 | 49,08 | 47,87 | 48,43 | -1,42% | 6.209.272,00 |
| 17.10.2019 | 48,76 | 49,72 | 48,61 | 49,13 | 0,67% | 5.731.545,00 |
| 16.10.2019 | 48,07 | 48,95 | 47,97 | 48,80 | 1,56% | 5.140.466,00 |
| 15.10.2019 | 47,44 | 48,41 | 47,12 | 48,05 | 2,09% | 4.548.062,00 |
| 14.10.2019 | 46,64 | 47,17 | 46,19 | 47,07 | 0,01% | 2.861.001,00 |
| 11.10.2019 | 45,84 | 47,15 | 45,66 | 47,06 | 3,34% | 5.385.569,00 |
| 10.10.2019 | 44,48 | 45,59 | 44,41 | 45,54 | 2,57% | 4.363.980,00 |
| 09.10.2019 | 43,57 | 44,77 | 43,24 | 44,40 | 1,94% | 4.010.063,00 |
| 08.10.2019 | 43,97 | 44,14 | 42,90 | 43,56 | -0,57% | 4.251.101,00 |
| 07.10.2019 | 43,80 | 43,98 | 43,25 | 43,81 | -0,01% | 2.463.736,00 |
| 04.10.2019 | 44,16 | 44,41 | 43,26 | 43,81 | -0,56% | 4.175.948,00 |
| 02.10.2019 | 45,01 | 45,21 | 44,06 | 44,06 | -2,46% | 3.861.553,00 |
| 01.10.2019 | 45,91 | 46,20 | 45,11 | 45,17 | -1,00% | 3.052.936,00 |
| 30.09.2019 | 45,24 | 45,70 | 45,08 | 45,62 | 0,53% | 2.645.812,00 |
| 27.09.2019 | 44,99 | 45,56 | 44,85 | 45,38 | 1,15% | 2.510.282,00 |
| 26.09.2019 | 45,36 | 45,70 | 44,81 | 44,87 | -1,18% | 3.165.752,00 |
| 25.09.2019 | 45,16 | 45,64 | 44,73 | 45,40 | -0,14% | 3.615.228,00 |
| 24.09.2019 | 46,18 | 46,42 | 45,42 | 45,47 | -1,68% | 3.011.814,00 |
| 23.09.2019 | 47,05 | 47,10 | 45,69 | 46,24 | -2,33% | 4.426.046,00 |
| 20.09.2019 | 47,55 | 47,93 | 47,32 | 47,35 | -0,17% | 9.244.811,00 |
| 19.09.2019 | 47,32 | 47,78 | 47,03 | 47,43 | 0,14% | 3.362.886,00 |
| 18.09.2019 | 47,18 | 47,62 | 46,94 | 47,36 | 0,30% | 2.490.979,00 |
| 17.09.2019 | 47,81 | 47,92 | 46,79 | 47,22 | -1,73% | 3.716.486,00 |
| 16.09.2019 | 48,10 | 48,55 | 47,60 | 48,05 | -1,01% | 3.745.676,00 |
| 13.09.2019 | 47,92 | 48,72 | 47,84 | 48,54 | 1,63% | 4.125.372,00 |
| 12.09.2019 | 47,30 | 48,28 | 46,95 | 47,76 | 1,23% | 4.741.171,00 |
| 11.09.2019 | 47,30 | 47,63 | 47,15 | 47,18 | 0,70% | 3.724.033,00 |
| 10.09.2019 | 46,47 | 47,35 | 46,47 | 46,85 | 0,86% | 4.294.808,00 |
| 09.09.2019 | 45,58 | 46,52 | 45,55 | 46,45 | 2,30% | 3.164.522,00 |
| 06.09.2019 | 45,62 | 45,75 | 45,15 | 45,41 | 0,12% | 3.728.352,00 |
| 05.09.2019 | 44,75 | 45,60 | 44,54 | 45,35 | 3,14% | 5.111.795,00 |
| 04.09.2019 | 43,74 | 44,08 | 43,46 | 43,97 | 2,20% | 3.580.205,00 |
| 03.09.2019 | 43,00 | 43,28 | 42,23 | 43,03 | 1,00% | 3.872.281,00 |
| 02.09.2019 | 42,84 | 43,01 | 42,53 | 42,60 | -0,25% | 1.940.405,00 |
| 30.08.2019 | 42,38 | 43,14 | 42,32 | 42,71 | 1,71% | 4.397.214,00 |
| 29.08.2019 | 41,65 | 42,13 | 41,35 | 41,99 | 0,67% | 2.690.644,00 |
| 28.08.2019 | 41,55 | 41,79 | 41,03 | 41,71 | 0,40% | 2.273.515,00 |
| 27.08.2019 | 41,40 | 42,05 | 41,04 | 41,54 | 0,51% | 3.360.895,00 |
| 26.08.2019 | 40,65 | 41,54 | 40,55 | 41,33 | 1,50% | 2.824.579,00 |
| 23.08.2019 | 42,19 | 42,49 | 40,67 | 40,72 | -3,09% | 5.519.515,00 |
| 22.08.2019 | 41,63 | 42,72 | 41,53 | 42,02 | 0,15% | 2.918.822,00 |
| 21.08.2019 | 41,40 | 42,15 | 41,31 | 41,96 | 1,50% | 2.827.484,00 |
| 20.08.2019 | 41,97 | 42,10 | 41,21 | 41,34 | -1,51% | 2.944.870,00 |
| 19.08.2019 | 41,77 | 41,97 | 41,36 | 41,97 | 1,76% | 3.627.988,00 |
| 16.08.2019 | 40,78 | 41,35 | 40,58 | 41,25 | 1,76% | 4.244.996,00 |
| 15.08.2019 | 41,74 | 41,84 | 40,31 | 40,53 | -2,42% | 5.580.354,00 |
| 14.08.2019 | 43,06 | 43,10 | 41,46 | 41,54 | -3,07% | 4.876.603,00 |
| 13.08.2019 | 42,09 | 43,76 | 41,43 | 42,85 | 1,18% | 7.257.254,00 |
| 12.08.2019 | 42,80 | 43,09 | 42,00 | 42,35 | -0,54% | 3.420.509,00 |
| 09.08.2019 | 43,67 | 43,82 | 42,50 | 42,58 | -2,90% | 4.984.245,00 |
| 08.08.2019 | 43,86 | 43,90 | 43,21 | 43,85 | 1,25% | 3.100.763,00 |
| 07.08.2019 | 43,54 | 44,16 | 42,92 | 43,31 | 0,07% | 5.215.314,00 |
| 06.08.2019 | 44,15 | 44,31 | 43,22 | 43,28 | -1,49% | 4.018.085,00 |
| 05.08.2019 | 44,48 | 44,85 | 43,67 | 43,94 | -2,85% | 5.977.069,00 |
| 02.08.2019 | 45,58 | 45,75 | 44,91 | 45,23 | -3,37% | 7.238.132,00 |
| 01.08.2019 | 46,75 | 47,29 | 46,24 | 46,80 | -0,20% | 3.064.456,00 |
| 31.07.2019 | 47,01 | 47,53 | 46,90 | 46,90 | -0,73% | 2.642.977,00 |
| 30.07.2019 | 48,34 | 48,50 | 47,09 | 47,24 | -2,54% | 4.337.942,00 |
| 29.07.2019 | 48,02 | 48,54 | 47,94 | 48,47 | 0,20% | 3.040.465,00 |
| 26.07.2019 | 48,16 | 48,60 | 47,97 | 48,38 | 0,25% | 3.547.360,00 |
| 25.07.2019 | 49,34 | 49,79 | 47,67 | 48,26 | -1,95% | 6.155.776,00 |
| 24.07.2019 | 48,00 | 49,98 | 47,47 | 49,22 | 2,44% | 5.668.713,00 |
| 23.07.2019 | 46,28 | 48,65 | 46,22 | 48,05 | 4,35% | 7.434.824,00 |
| 22.07.2019 | 45,40 | 46,24 | 45,34 | 46,04 | 1,32% | 2.645.063,00 |
| 19.07.2019 | 45,50 | 45,99 | 45,39 | 45,44 | 0,13% | 3.765.640,00 |
| 18.07.2019 | 45,85 | 46,12 | 45,38 | 45,38 | -1,63% | 3.988.009,00 |
| 17.07.2019 | 46,38 | 46,53 | 46,12 | 46,13 | -1,47% | 2.585.401,00 |
| 16.07.2019 | 46,00 | 46,95 | 45,85 | 46,82 | 0,64% | 2.628.481,00 |
| 15.07.2019 | 46,10 | 46,85 | 46,08 | 46,52 | 0,39% | 2.852.137,00 |
| 12.07.2019 | 44,96 | 46,68 | 44,54 | 46,34 | -0,66% | 6.586.209,00 |
| 11.07.2019 | 47,12 | 47,34 | 46,39 | 46,65 | -0,79% | 3.153.318,00 |
| 10.07.2019 | 47,47 | 48,00 | 46,92 | 47,02 | -1,57% | 3.236.943,00 |
| 09.07.2019 | 48,36 | 48,38 | 47,05 | 47,77 | -1,67% | 3.626.031,00 |
| 08.07.2019 | 48,50 | 49,13 | 48,24 | 48,58 | -1,10% | 2.559.449,00 |
| 05.07.2019 | 49,20 | 49,30 | 48,74 | 49,12 | 0,17% | 1.858.057,00 |
| 04.07.2019 | 49,01 | 49,60 | 49,01 | 49,04 | 0,03% | 1.827.098,00 |
| 03.07.2019 | 48,56 | 49,39 | 48,43 | 49,02 | 0,77% | 2.801.213,00 |
| 02.07.2019 | 48,88 | 49,03 | 48,22 | 48,65 | -0,34% | 2.830.123,00 |
| 01.07.2019 | 50,00 | 50,25 | 48,76 | 48,81 | -0,24% | 3.652.759,00 |
| 28.06.2019 | 48,24 | 49,23 | 48,24 | 48,93 | 1,30% | 3.916.090,00 |
| 27.06.2019 | 48,20 | 49,03 | 47,94 | 48,30 | 0,37% | 3.057.898,00 |
| 26.06.2019 | 47,31 | 48,37 | 47,23 | 48,12 | 1,10% | 3.521.914,00 |
| 25.06.2019 | 47,27 | 47,67 | 47,18 | 47,59 | -0,36% | 3.569.840,00 |
| 24.06.2019 | 47,96 | 48,28 | 47,08 | 47,76 | -3,75% | 6.259.195,00 |
| 21.06.2019 | 49,44 | 49,75 | 49,17 | 49,62 | 0,51% | 9.843.299,00 |
| 20.06.2019 | 49,50 | 49,86 | 49,34 | 49,37 | 0,35% | 3.676.496,00 |
| 19.06.2019 | 48,77 | 49,37 | 48,66 | 49,20 | 1,11% | 3.736.097,00 |
| 18.06.2019 | 47,35 | 48,82 | 46,76 | 48,66 | 2,84% | 4.871.017,00 |
| 17.06.2019 | 47,56 | 47,84 | 47,25 | 47,32 | -0,22% | 2.001.281,00 |
| 14.06.2019 | 47,84 | 47,92 | 47,18 | 47,42 | -1,57% | 2.932.262,00 |
| 13.06.2019 | 47,97 | 48,25 | 47,60 | 48,18 | 0,18% | 2.854.897,00 |
| 12.06.2019 | 48,20 | 48,42 | 47,93 | 48,09 | -0,78% | 2.900.040,00 |
| 11.06.2019 | 48,10 | 48,66 | 48,02 | 48,47 | 1,82% | 3.571.119,00 |
| 07.06.2019 | 47,54 | 47,81 | 47,27 | 47,61 | 0,61% | 2.841.106,00 |
| 06.06.2019 | 47,80 | 48,34 | 47,02 | 47,32 | -1,53% | 4.209.623,00 |
| 05.06.2019 | 48,65 | 48,77 | 47,62 | 48,05 | -1,09% | 3.155.340,00 |
| 04.06.2019 | 46,80 | 48,60 | 46,49 | 48,58 | 4,13% | 5.733.767,00 |
| 03.06.2019 | 46,10 | 46,66 | 45,71 | 46,66 | 0,47% | 3.866.812,00 |
| 31.05.2019 | 46,45 | 46,58 | 45,71 | 46,44 | -1,83% | 6.324.236,00 |
| 30.05.2019 | 47,48 | 47,74 | 47,04 | 47,30 | 0,15% | 2.017.941,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen