Börse:
74,840€
-0,57%
Echtzeit-Aktienkurs Daimler AG
Bid:
74,840€
Ask:
74,840€
Aktienkurse zur Daimler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 74,97 | 75,16 | 73,60 | 74,84 | -0,57% | - |
| 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 |
| 03.06.2021 | 79,00 | 80,22 | 78,54 | 79,95 | 1,55% | 2.745.700,00 |
| 02.06.2021 | 78,26 | 78,83 | 77,88 | 78,73 | 0,78% | 1.922.813,00 |
| 01.06.2021 | 76,98 | 78,42 | 76,96 | 78,12 | 2,56% | 2.430.591,00 |
| 31.05.2021 | 76,56 | 76,85 | 76,05 | 76,17 | -0,61% | 1.229.411,00 |
| 28.05.2021 | 78,00 | 78,03 | 76,17 | 76,64 | -1,58% | 2.551.446,00 |
| 27.05.2021 | 77,30 | 78,42 | 76,12 | 77,87 | 0,43% | 4.959.133,00 |
| 26.05.2021 | 77,03 | 77,67 | 76,23 | 77,54 | 1,17% | 2.419.055,00 |
| 25.05.2021 | 76,30 | 77,03 | 76,05 | 76,64 | 1,47% | 2.873.725,00 |
| 21.05.2021 | 75,41 | 76,06 | 75,40 | 75,53 | 0,52% | 2.888.163,00 |
| 20.05.2021 | 73,21 | 75,14 | 73,05 | 75,14 | 3,70% | 3.334.586,00 |
| 19.05.2021 | 73,99 | 74,01 | 71,88 | 72,46 | -3,12% | 2.803.336,00 |
| 18.05.2021 | 74,78 | 75,59 | 74,10 | 74,79 | 0,63% | 2.362.561,00 |
| 17.05.2021 | 74,05 | 74,71 | 73,55 | 74,32 | 0,50% | 1.501.968,00 |
| 14.05.2021 | 72,82 | 74,07 | 71,81 | 73,95 | 2,32% | 2.475.936,00 |
| 13.05.2021 | 72,11 | 72,72 | 70,04 | 72,27 | -0,95% | 2.826.751,00 |
| 12.05.2021 | 72,16 | 73,23 | 71,62 | 72,96 | 0,83% | 2.521.076,00 |
| 11.05.2021 | 72,85 | 73,10 | 71,50 | 72,36 | -1,90% | 3.281.166,00 |
| 10.05.2021 | 73,66 | 73,92 | 73,36 | 73,76 | 0,48% | 2.619.681,00 |
| 07.05.2021 | 73,18 | 73,53 | 72,09 | 73,41 | 0,92% | 3.682.025,00 |
| 06.05.2021 | 72,85 | 72,97 | 71,36 | 72,74 | 0,87% | 3.245.198,00 |
| 05.05.2021 | 70,58 | 72,34 | 70,10 | 72,11 | -0,41% | 6.448.798,00 |
| 04.05.2021 | 74,51 | 75,00 | 72,30 | 72,41 | -2,69% | 3.171.423,00 |
| 03.05.2021 | 74,30 | 75,06 | 74,00 | 74,41 | 0,49% | 1.600.462,00 |
| 30.04.2021 | 73,62 | 74,67 | 73,38 | 74,05 | 0,49% | 2.653.944,00 |
| 29.04.2021 | 75,19 | 75,24 | 72,85 | 73,69 | -1,97% | 3.719.166,00 |
| 28.04.2021 | 75,13 | 75,54 | 74,68 | 75,17 | 0,75% | 1.905.991,00 |
| 27.04.2021 | 74,71 | 74,85 | 73,87 | 74,61 | -0,11% | 2.369.309,00 |
| 26.04.2021 | 74,32 | 74,73 | 73,01 | 74,69 | 1,34% | 2.600.679,00 |
| 23.04.2021 | 74,66 | 75,15 | 72,65 | 73,70 | -0,11% | 2.783.608,00 |
| 22.04.2021 | 74,03 | 74,60 | 73,02 | 73,78 | 0,29% | 2.179.726,00 |
| 21.04.2021 | 73,91 | 74,42 | 72,09 | 73,57 | -0,16% | 3.490.295,00 |
| 20.04.2021 | 76,31 | 77,22 | 73,57 | 73,69 | -2,99% | 4.231.057,00 |
| 19.04.2021 | 77,95 | 77,99 | 75,72 | 75,96 | -1,85% | 3.244.530,00 |
| 16.04.2021 | 76,95 | 77,96 | 76,74 | 77,39 | 2,69% | 5.312.406,00 |
| 15.04.2021 | 75,59 | 75,88 | 75,11 | 75,36 | -0,07% | 2.455.455,00 |
| 14.04.2021 | 75,75 | 75,89 | 74,95 | 75,41 | -0,32% | 2.411.565,00 |
| 13.04.2021 | 76,60 | 76,99 | 75,65 | 75,65 | -0,42% | 2.685.132,00 |
| 12.04.2021 | 75,08 | 76,94 | 75,08 | 75,97 | 1,42% | 3.646.819,00 |
| 09.04.2021 | 74,50 | 75,50 | 74,35 | 74,91 | 0,94% | 2.946.619,00 |
| 08.04.2021 | 76,49 | 76,65 | 73,31 | 74,21 | -1,85% | 4.050.450,00 |
| 07.04.2021 | 75,59 | 76,64 | 75,41 | 75,61 | 0,17% | 2.703.243,00 |
| 06.04.2021 | 76,32 | 76,85 | 75,41 | 75,48 | 0,19% | 2.643.533,00 |
| 01.04.2021 | 75,00 | 75,65 | 74,30 | 75,34 | -0,88% | 3.200.949,00 |
| 31.03.2021 | 75,82 | 76,28 | 75,63 | 76,01 | 0,09% | 4.571.983,00 |
| 30.03.2021 | 74,30 | 75,94 | 74,12 | 75,94 | 3,03% | 4.134.922,00 |
| 29.03.2021 | 73,49 | 74,02 | 72,80 | 73,71 | 0,60% | 2.720.886,00 |
| 26.03.2021 | 73,00 | 73,48 | 72,61 | 73,27 | 1,06% | 3.131.053,00 |
| 25.03.2021 | 71,10 | 72,61 | 70,98 | 72,50 | 1,19% | 3.418.622,00 |
| 24.03.2021 | 71,90 | 71,99 | 70,93 | 71,65 | -1,32% | 4.231.876,00 |
| 23.03.2021 | 73,61 | 73,70 | 71,82 | 72,61 | -2,09% | 4.078.744,00 |
| 22.03.2021 | 73,19 | 74,66 | 72,74 | 74,16 | 0,52% | 2.713.193,00 |
| 19.03.2021 | 73,10 | 74,20 | 72,88 | 73,78 | -0,74% | 9.327.018,00 |
| 18.03.2021 | 72,00 | 74,33 | 71,96 | 74,33 | 4,21% | 8.427.343,00 |
| 17.03.2021 | 71,37 | 72,08 | 69,93 | 71,33 | 0,10% | 4.973.897,00 |
| 16.03.2021 | 70,20 | 71,62 | 70,19 | 71,26 | 1,68% | 4.452.715,00 |
| 15.03.2021 | 70,51 | 71,55 | 69,80 | 70,08 | -0,90% | 4.178.439,00 |
| 12.03.2021 | 70,14 | 70,76 | 69,93 | 70,72 | -1,90% | 5.918.815,00 |
| 11.03.2021 | 72,80 | 73,06 | 71,28 | 72,09 | -0,76% | 2.791.269,00 |
| 10.03.2021 | 71,79 | 72,64 | 71,19 | 72,64 | 1,02% | 3.378.523,00 |
| 09.03.2021 | 72,20 | 72,98 | 71,06 | 71,91 | -0,80% | 4.276.326,00 |
| 08.03.2021 | 71,00 | 72,96 | 70,80 | 72,49 | 3,23% | 4.592.466,00 |
| 05.03.2021 | 70,24 | 71,06 | 69,64 | 70,22 | -0,51% | 3.177.671,00 |
| 04.03.2021 | 69,04 | 71,04 | 68,86 | 70,58 | 1,73% | 4.244.804,00 |