Börse:
57,760€
3,46%
Echtzeit-Aktienkurs DAIMLER AG NA O.N.
Bid:
57,670€
Ask:
57,850€
Aktienkurse zur DAIMLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 56,03 | 57,85 | 55,87 | 57,85 | 3,62% | 55.827,00 |
| 19.01.2021 | 56,75 | 57,00 | 55,47 | 55,83 | -0,89% | 18.178,00 |
| 18.01.2021 | 55,70 | 56,75 | 55,67 | 56,33 | -0,02% | 11.217,00 |
| 15.01.2021 | 57,40 | 57,53 | 55,73 | 56,34 | -2,95% | 11.339,00 |
| 14.01.2021 | 57,22 | 58,77 | 57,22 | 58,05 | 1,68% | 15.288,00 |
| 13.01.2021 | 57,81 | 58,07 | 56,98 | 57,09 | -1,04% | 5.688,00 |
| 12.01.2021 | 57,39 | 58,16 | 56,99 | 57,69 | 1,03% | 8.736,00 |
| 11.01.2021 | 56,80 | 57,44 | 56,38 | 57,10 | -0,35% | 20.863,00 |
| 08.01.2021 | 58,22 | 58,80 | 57,07 | 57,30 | -1,00% | 7.441,00 |
| 07.01.2021 | 56,62 | 58,25 | 56,39 | 57,88 | 1,99% | 17.725,00 |
| 06.01.2021 | 57,40 | 57,76 | 55,87 | 56,75 | 0,00% | 6.617,00 |
| 05.01.2021 | 56,71 | 57,72 | 56,22 | 56,75 | 0,02% | 8.133,00 |
| 04.01.2021 | 58,01 | 58,77 | 56,44 | 56,74 | -2,76% | 16.611,00 |
| 30.12.2020 | 57,85 | 58,42 | 57,70 | 58,35 | 0,29% | 3.507,00 |
| 29.12.2020 | 58,99 | 59,21 | 57,91 | 58,18 | -1,04% | 13.886,00 |
| 28.12.2020 | 58,91 | 59,85 | 58,46 | 58,79 | 0,39% | 20.308,00 |
| 23.12.2020 | 56,93 | 58,56 | 56,93 | 58,56 | 3,55% | 9.670,00 |
| 22.12.2020 | 56,40 | 57,50 | 56,21 | 56,55 | -0,93% | 5.078,00 |
| 21.12.2020 | 57,61 | 57,81 | 54,96 | 57,08 | -2,44% | 25.328,00 |
| 18.12.2020 | 58,38 | 59,20 | 58,28 | 58,51 | 0,05% | 14.185,00 |
| 17.12.2020 | 58,86 | 59,52 | 58,40 | 58,48 | -0,56% | 21.641,00 |
| 16.12.2020 | 58,00 | 59,70 | 58,00 | 58,81 | 1,40% | 35.249,00 |
| 15.12.2020 | 56,51 | 58,01 | 56,27 | 58,00 | 3,00% | 12.431,00 |
| 14.12.2020 | 55,28 | 57,08 | 55,28 | 56,31 | 2,49% | 21.033,00 |
| 11.12.2020 | 56,38 | 56,38 | 54,30 | 54,94 | -1,95% | 25.279,00 |
| 10.12.2020 | 57,18 | 57,53 | 55,98 | 56,03 | -2,83% | 15.659,00 |
| 09.12.2020 | 57,60 | 58,42 | 57,38 | 57,66 | 0,28% | 20.963,00 |
| 08.12.2020 | 57,59 | 57,82 | 57,36 | 57,50 | -0,10% | 13.503,00 |
| 07.12.2020 | 57,74 | 58,05 | 57,09 | 57,56 | -0,76% | 13.255,00 |
| 04.12.2020 | 56,40 | 58,17 | 56,40 | 58,00 | 1,92% | 21.685,00 |
| 03.12.2020 | 57,59 | 57,59 | 56,63 | 56,91 | -0,77% | 9.876,00 |
| 02.12.2020 | 57,48 | 57,50 | 56,85 | 57,35 | 0,09% | 4.907,00 |
| 01.12.2020 | 56,74 | 57,59 | 56,74 | 57,30 | 1,22% | 7.882,00 |
| 30.11.2020 | 56,15 | 57,26 | 55,89 | 56,61 | 0,28% | 10.503,00 |
| 27.11.2020 | 56,12 | 56,74 | 55,90 | 56,45 | 1,33% | 10.689,00 |
| 26.11.2020 | 57,22 | 57,22 | 55,71 | 55,71 | -2,98% | 12.218,00 |
| 25.11.2020 | 57,76 | 58,13 | 56,76 | 57,42 | -0,90% | 22.820,00 |
| 24.11.2020 | 56,51 | 57,94 | 56,51 | 57,94 | 3,37% | 31.352,00 |
| 23.11.2020 | 55,59 | 56,81 | 55,49 | 56,05 | 1,19% | 20.414,00 |
| 20.11.2020 | 55,08 | 55,80 | 54,86 | 55,39 | 0,91% | 11.141,00 |
| 19.11.2020 | 55,16 | 55,84 | 54,89 | 54,89 | -0,88% | 26.216,00 |
| 18.11.2020 | 54,47 | 55,91 | 54,18 | 55,38 | 1,78% | 39.715,00 |
| 17.11.2020 | 53,64 | 54,54 | 53,33 | 54,41 | 1,68% | 18.168,00 |
| 16.11.2020 | 52,99 | 53,86 | 52,61 | 53,51 | 2,37% | 26.618,00 |
| 13.11.2020 | 51,93 | 52,63 | 51,83 | 52,27 | 0,95% | 6.372,00 |
| 12.11.2020 | 52,77 | 53,01 | 51,78 | 51,78 | -1,65% | 12.564,00 |
| 11.11.2020 | 52,85 | 53,40 | 52,37 | 52,65 | -0,13% | 46.988,00 |
| 10.11.2020 | 50,05 | 53,30 | 50,05 | 52,72 | 4,40% | 42.825,00 |
| 09.11.2020 | 49,39 | 51,61 | 48,89 | 50,50 | 4,35% | 60.039,00 |
| 06.11.2020 | 49,10 | 49,32 | 47,77 | 48,40 | -1,24% | 11.266,00 |
| 05.11.2020 | 48,14 | 49,50 | 48,10 | 49,01 | 2,30% | 19.518,00 |
| 04.11.2020 | 47,00 | 48,31 | 45,91 | 47,91 | 1,17% | 23.299,00 |
| 03.11.2020 | 46,29 | 47,54 | 46,29 | 47,35 | 3,63% | 25.831,00 |
| 02.11.2020 | 44,40 | 46,17 | 44,29 | 45,69 | 3,00% | 12.128,00 |
| 30.10.2020 | 43,40 | 44,70 | 43,35 | 44,36 | -0,60% | 19.625,00 |
| 29.10.2020 | 44,01 | 45,02 | 43,74 | 44,63 | 2,03% | 18.274,00 |
| 28.10.2020 | 45,83 | 46,40 | 43,54 | 43,74 | -5,94% | 51.862,00 |
| 27.10.2020 | 48,19 | 48,23 | 46,50 | 46,50 | -2,50% | 23.108,00 |
| 26.10.2020 | 47,54 | 48,90 | 47,40 | 47,69 | -1,22% | 26.690,00 |
| 23.10.2020 | 48,58 | 49,06 | 48,01 | 48,28 | 1,00% | 22.912,00 |
| 22.10.2020 | 47,40 | 48,34 | 46,82 | 47,80 | 0,09% | 19.941,00 |
| 21.10.2020 | 48,77 | 48,91 | 47,76 | 47,76 | -2,14% | 7.929,00 |
| 20.10.2020 | 48,11 | 48,93 | 48,11 | 48,80 | 1,06% | 21.174,00 |
| 19.10.2020 | 49,27 | 49,49 | 48,29 | 48,29 | -2,33% | 15.978,00 |
| 16.10.2020 | 48,48 | 49,64 | 47,86 | 49,44 | 6,09% | 50.587,00 |
| 15.10.2020 | 47,66 | 47,66 | 45,87 | 46,60 | -3,10% | 38.227,00 |
| 14.10.2020 | 48,65 | 49,07 | 47,86 | 48,09 | -1,16% | 9.978,00 |
| 13.10.2020 | 49,30 | 49,30 | 48,60 | 48,66 | -0,50% | 8.823,00 |
| 12.10.2020 | 48,76 | 49,21 | 48,70 | 48,90 | 1,65% | 16.123,00 |
| 09.10.2020 | 48,94 | 49,00 | 48,03 | 48,11 | -1,02% | 24.636,00 |
| 08.10.2020 | 49,05 | 49,47 | 48,53 | 48,60 | -0,35% | 15.883,00 |
| 07.10.2020 | 47,72 | 49,29 | 47,71 | 48,77 | 1,76% | 23.641,00 |
| 06.10.2020 | 47,80 | 48,34 | 47,28 | 47,93 | 0,06% | 23.244,00 |
| 05.10.2020 | 47,01 | 48,01 | 46,87 | 47,90 | 2,20% | 15.096,00 |
| 02.10.2020 | 45,91 | 46,87 | 45,91 | 46,87 | 0,61% | 17.069,00 |
| 01.10.2020 | 46,11 | 47,40 | 46,11 | 46,58 | 1,11% | 24.720,00 |
| 30.09.2020 | 45,43 | 46,75 | 45,23 | 46,07 | 1,74% | 10.176,00 |
| 29.09.2020 | 45,80 | 45,80 | 45,16 | 45,28 | -0,95% | 6.309,00 |
| 28.09.2020 | 44,88 | 46,08 | 44,73 | 45,72 | 3,32% | 15.478,00 |
| 25.09.2020 | 44,53 | 44,79 | 43,55 | 44,25 | -1,13% | 9.790,00 |
| 24.09.2020 | 43,44 | 45,02 | 43,44 | 44,75 | 1,52% | 6.631,00 |
| 23.09.2020 | 44,14 | 45,09 | 43,96 | 44,08 | 0,56% | 15.581,00 |
| 22.09.2020 | 43,41 | 44,18 | 43,41 | 43,84 | 1,05% | 22.447,00 |
| 21.09.2020 | 44,85 | 45,24 | 43,11 | 43,38 | -4,45% | 37.717,00 |
| 18.09.2020 | 46,52 | 46,52 | 45,40 | 45,40 | -1,95% | 4.724,00 |
| 17.09.2020 | 45,95 | 46,51 | 45,33 | 46,31 | 0,61% | 5.739,00 |
| 16.09.2020 | 45,80 | 46,24 | 45,74 | 46,03 | -0,18% | 5.390,00 |
| 15.09.2020 | 46,07 | 46,52 | 45,80 | 46,11 | 0,23% | 5.358,00 |
| 14.09.2020 | 46,58 | 47,02 | 45,87 | 46,01 | -1,27% | 25.932,00 |
| 11.09.2020 | 46,53 | 46,80 | 46,25 | 46,60 | 0,85% | 5.983,00 |
| 10.09.2020 | 46,81 | 46,91 | 46,14 | 46,20 | -0,66% | 9.603,00 |
| 09.09.2020 | 45,30 | 46,55 | 45,00 | 46,51 | 2,29% | 28.021,00 |
| 08.09.2020 | 45,31 | 45,69 | 44,73 | 45,47 | 0,56% | 12.039,00 |
| 07.09.2020 | 43,58 | 45,44 | 43,58 | 45,21 | 3,14% | 22.663,00 |
| 04.09.2020 | 43,19 | 43,88 | 42,99 | 43,84 | 1,36% | 12.870,00 |
| 03.09.2020 | 43,19 | 44,28 | 42,85 | 43,25 | 0,02% | 34.531,00 |
| 02.09.2020 | 43,00 | 43,35 | 42,73 | 43,24 | 1,77% | 14.892,00 |
| 01.09.2020 | 42,81 | 43,20 | 41,79 | 42,49 | -0,28% | 6.831,00 |
| 31.08.2020 | 43,25 | 43,38 | 42,57 | 42,61 | -0,40% | 7.632,00 |
| 28.08.2020 | 43,21 | 43,36 | 42,72 | 42,78 | -0,30% | 7.430,00 |