Börse:
48,385€
1,00%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
48,300€
Ask:
48,470€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2020 | 42,95 | 43,18 | 42,23 | 42,33 | -1,08% | 2.999.210,00 |
| 24.08.2020 | 41,56 | 42,84 | 41,56 | 42,79 | 4,02% | 3.339.028,00 |
| 21.08.2020 | 42,14 | 42,45 | 40,55 | 41,14 | -1,98% | 4.444.146,00 |
| 20.08.2020 | 42,08 | 42,42 | 41,62 | 41,97 | -2,23% | 3.349.737,00 |
| 19.08.2020 | 42,19 | 42,92 | 41,99 | 42,92 | 1,67% | 2.629.857,00 |
| 18.08.2020 | 42,01 | 42,95 | 41,80 | 42,22 | -0,28% | 3.226.354,00 |
| 17.08.2020 | 42,10 | 42,55 | 41,72 | 42,34 | 0,17% | 1.682.642,00 |
| 14.08.2020 | 42,28 | 42,39 | 41,54 | 42,27 | -0,11% | 2.667.113,00 |
| 13.08.2020 | 42,45 | 43,08 | 42,25 | 42,31 | -0,73% | 2.663.857,00 |
| 12.08.2020 | 42,20 | 43,40 | 42,08 | 42,62 | 0,77% | 3.734.320,00 |
| 11.08.2020 | 41,27 | 42,60 | 41,27 | 42,30 | 3,47% | 5.615.413,00 |
| 10.08.2020 | 40,92 | 41,14 | 40,24 | 40,88 | 0,68% | 1.978.554,00 |
| 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 |