Börse:
77,955€
3,46%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
77,910€
Ask:
78,000€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 76,95 | 77,95 | 76,76 | 77,34 | 2,63% | 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 |
| 03.03.2021 | 69,00 | 70,18 | 68,75 | 69,38 | 1,63% | 3.658.063,00 |
| 02.03.2021 | 66,50 | 68,65 | 66,43 | 68,27 | 2,49% | 3.818.371,00 |
| 01.03.2021 | 66,90 | 67,11 | 65,62 | 66,61 | 0,54% | 2.718.275,00 |
| 26.02.2021 | 65,16 | 66,71 | 64,97 | 66,25 | 0,49% | 3.586.754,00 |
| 25.02.2021 | 66,50 | 67,13 | 65,93 | 65,93 | 0,14% | 2.245.326,00 |
| 24.02.2021 | 65,40 | 66,33 | 65,33 | 65,84 | 0,78% | 2.621.928,00 |
| 23.02.2021 | 66,86 | 67,14 | 64,77 | 65,33 | -2,20% | 3.501.899,00 |
| 22.02.2021 | 66,71 | 66,97 | 66,02 | 66,80 | -0,62% | 2.042.895,00 |
| 19.02.2021 | 67,50 | 67,61 | 66,33 | 67,22 | 0,49% | 3.338.349,00 |
| 18.02.2021 | 66,85 | 67,60 | 65,85 | 66,89 | 2,22% | 4.418.798,00 |
| 17.02.2021 | 65,09 | 65,78 | 64,63 | 65,44 | 0,66% | 3.321.516,00 |
| 16.02.2021 | 64,80 | 65,72 | 64,70 | 65,01 | 0,26% | 1.797.563,00 |
| 15.02.2021 | 65,02 | 65,24 | 64,34 | 64,84 | 0,28% | 1.754.914,00 |
| 12.02.2021 | 64,55 | 64,97 | 64,12 | 64,66 | -0,60% | 2.214.265,00 |
| 11.02.2021 | 65,47 | 65,90 | 64,97 | 65,05 | -0,06% | 2.192.184,00 |
| 10.02.2021 | 66,11 | 66,42 | 64,39 | 65,09 | -1,08% | 2.927.952,00 |
| 09.02.2021 | 66,11 | 66,25 | 65,41 | 65,80 | -0,90% | 2.200.248,00 |
| 08.02.2021 | 67,00 | 67,44 | 66,06 | 66,40 | -0,88% | 3.057.937,00 |
| 05.02.2021 | 65,99 | 67,11 | 64,95 | 66,99 | 1,65% | 6.024.004,00 |
| 04.02.2021 | 64,88 | 66,15 | 64,41 | 65,90 | 2,08% | 7.243.406,00 |
| 03.02.2021 | 60,59 | 65,00 | 60,10 | 64,56 | 8,91% | 9.788.833,00 |
| 02.02.2021 | 58,90 | 60,22 | 58,80 | 59,28 | 1,52% | 3.369.965,00 |
| 01.02.2021 | 58,80 | 58,81 | 58,09 | 58,39 | 0,46% | 2.327.544,00 |
| 29.01.2021 | 56,89 | 58,88 | 56,68 | 58,12 | 0,92% | 5.622.481,00 |
| 28.01.2021 | 56,61 | 57,72 | 55,51 | 57,59 | 0,59% | 3.860.201,00 |
| 27.01.2021 | 58,75 | 58,80 | 56,46 | 57,25 | -2,78% | 4.333.590,00 |
| 26.01.2021 | 57,28 | 59,28 | 56,83 | 58,89 | 2,52% | 3.116.785,00 |
| 25.01.2021 | 59,45 | 60,15 | 56,87 | 57,44 | -2,76% | 4.689.435,00 |
| 22.01.2021 | 58,45 | 59,85 | 57,72 | 59,07 | 0,05% | 4.612.263,00 |
| 21.01.2021 | 58,15 | 59,52 | 58,15 | 59,04 | 1,95% | 4.406.220,00 |
| 20.01.2021 | 55,81 | 57,91 | 55,73 | 57,91 | 4,15% | 3.816.787,00 |
| 19.01.2021 | 56,94 | 56,96 | 55,46 | 55,60 | -1,89% | 3.392.883,00 |
| 18.01.2021 | 55,61 | 56,71 | 55,44 | 56,67 | 0,73% | 2.087.097,00 |
| 15.01.2021 | 57,15 | 57,61 | 55,67 | 56,26 | -2,68% | 4.145.796,00 |
| 14.01.2021 | 57,17 | 58,80 | 57,14 | 57,81 | 1,01% | 2.974.843,00 |
| 13.01.2021 | 57,87 | 58,11 | 56,95 | 57,23 | -1,55% | 2.701.741,00 |
| 12.01.2021 | 57,25 | 58,16 | 56,87 | 58,13 | 1,71% | 3.129.038,00 |
| 11.01.2021 | 57,30 | 57,59 | 56,34 | 57,15 | -0,94% | 2.915.792,00 |
| 08.01.2021 | 58,60 | 58,80 | 56,99 | 57,69 | -0,17% | 3.133.266,00 |
| 07.01.2021 | 57,14 | 58,35 | 56,87 | 57,79 | 2,41% | 3.529.012,00 |
| 06.01.2021 | 57,26 | 57,90 | 55,76 | 56,43 | -0,81% | 3.925.958,00 |
| 05.01.2021 | 56,42 | 57,79 | 56,15 | 56,89 | -0,02% | 2.659.554,00 |
| 04.01.2021 | 58,19 | 58,80 | 56,40 | 56,90 | -1,54% | 2.837.129,00 |
| 30.12.2020 | 58,00 | 58,46 | 57,71 | 57,79 | -0,69% | 1.308.817,00 |
| 29.12.2020 | 59,18 | 59,29 | 57,94 | 58,19 | -0,78% | 1.513.662,00 |
| 28.12.2020 | 59,46 | 59,93 | 58,48 | 58,65 | 0,22% | 2.003.600,00 |
| 23.12.2020 | 57,30 | 58,67 | 57,30 | 58,52 | 3,32% | 2.707.999,00 |
| 22.12.2020 | 56,70 | 57,57 | 56,45 | 56,64 | 0,44% | 1.944.919,00 |
| 21.12.2020 | 57,00 | 57,00 | 54,82 | 56,39 | -3,89% | 4.338.870,00 |
| 18.12.2020 | 58,46 | 59,25 | 58,15 | 58,67 | 0,22% | 9.456.652,00 |
| 17.12.2020 | 59,20 | 59,68 | 58,54 | 58,54 | -0,39% | 3.001.972,00 |
| 16.12.2020 | 58,17 | 59,79 | 58,10 | 58,77 | 1,36% | 4.768.387,00 |
| 15.12.2020 | 56,50 | 58,04 | 56,37 | 57,98 | 2,86% | 2.951.349,00 |
| 14.12.2020 | 55,50 | 57,11 | 55,31 | 56,37 | 1,55% | 3.082.893,00 |
| 11.12.2020 | 56,22 | 56,68 | 55,37 | 55,51 | -1,44% | 3.606.749,00 |
| 10.12.2020 | 57,35 | 57,55 | 55,97 | 56,32 | -2,09% | 2.919.812,00 |
| 09.12.2020 | 57,67 | 58,44 | 57,52 | 57,52 | 0,03% | 3.123.523,00 |
| 08.12.2020 | 57,65 | 57,90 | 57,40 | 57,50 | -0,35% | 2.162.930,00 |
| 07.12.2020 | 57,81 | 58,20 | 57,06 | 57,70 | -0,88% | 2.484.042,00 |
| 04.12.2020 | 56,72 | 58,21 | 56,65 | 58,21 | 2,54% | 3.828.147,00 |
| 03.12.2020 | 57,47 | 57,57 | 56,61 | 56,77 | -1,25% | 2.701.562,00 |
| 02.12.2020 | 57,41 | 57,58 | 56,80 | 57,49 | -0,09% | 2.474.587,00 |
| 01.12.2020 | 56,99 | 57,54 | 56,85 | 57,54 | 1,93% | 3.020.683,00 |
| 30.11.2020 | 56,09 | 57,38 | 55,86 | 56,45 | -0,25% | 5.393.053,00 |
| 27.11.2020 | 56,50 | 56,84 | 55,88 | 56,59 | 0,89% | 3.553.758,00 |
| 26.11.2020 | 57,28 | 57,31 | 56,09 | 56,09 | -2,30% | 2.416.097,00 |
| 25.11.2020 | 58,10 | 58,17 | 56,71 | 57,41 | -0,93% | 3.645.504,00 |
| 24.11.2020 | 56,75 | 57,95 | 56,54 | 57,95 | 3,48% | 5.182.271,00 |
| 23.11.2020 | 55,83 | 56,85 | 55,60 | 56,00 | 0,86% | 4.416.430,00 |
| 20.11.2020 | 54,94 | 55,85 | 54,76 | 55,52 | 0,82% | 3.191.180,00 |