DAI.DE - Daimler AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juli 201858,6158,6156,8557,2657,265.398.382
19. Juli 201858,3058,8358,2658,6458,642.948.865
18. Juli 201858,2358,6358,0258,2658,263.292.650
17. Juli 201856,9857,7956,9557,4857,482.862.884
16. Juli 201857,1857,4656,8257,0857,082.364.663
13. Juli 201857,4157,6757,1557,2557,252.298.258
12. Juli 201857,6557,6556,6957,1657,162.855.572
11. Juli 201857,8457,9257,1057,1857,183.634.792
10. Juli 201858,2058,4957,8358,3558,352.317.361
09. Juli 201858,4458,4557,5458,1058,102.621.722
06. Juli 201859,0759,0757,6458,0458,044.409.486
05. Juli 201858,0059,1657,8458,5058,506.350.523
04. Juli 201856,1256,6456,0056,3856,382.866.553
03. Juli 201855,8656,6755,5856,0756,074.520.172
02. Juli 201854,9556,4154,7855,5855,586.031.725
29. Juni 201855,8955,9354,9855,1355,134.183.949
28. Juni 201855,5056,1854,7955,2355,234.907.462
27. Juni 201855,5556,6454,9055,6355,636.331.022
26. Juni 201856,5056,9355,2755,6355,635.249.924
25. Juni 201857,2057,2556,0756,0756,075.465.282
22. Juni 201857,7357,8556,8657,6657,665.853.207
21. Juni 201858,8059,0057,5557,8457,8412.572.354
20. Juni 201861,1261,3960,3760,4560,454.648.994
19. Juni 201860,8261,1460,3360,9060,903.516.204
18. Juni 201861,9462,1961,1461,7361,733.186.041
15. Juni 201863,2763,6362,0962,3262,3219.826.443
14. Juni 201861,2063,4361,1263,1963,195.353.335
13. Juni 201862,4162,4961,5261,7361,733.353.213
12. Juni 201862,1062,5761,8862,3162,315.396.143
11. Juni 201860,9061,4260,4661,4261,425.177.768
08. Juni 201861,9062,0461,2661,9661,963.563.648
07. Juni 201862,5063,0662,1362,3762,372.845.138
06. Juni 201862,1362,4961,6762,3562,353.790.258
05. Juni 201862,1063,0462,0962,2062,203.235.212
04. Juni 201862,4562,6661,9762,1662,162.243.339
01. Juni 201862,0362,5361,6762,0362,034.694.942
31. Mai 2018------
30. Mai 201863,0163,1062,2662,8762,874.627.128
29. Mai 201863,7563,7562,3563,1963,195.613.837
28. Mai 201865,2065,4163,7864,2264,223.163.033
25. Mai 201865,4065,5864,4465,0765,074.493.390
24. Mai 201866,4366,4964,5665,2265,226.841.903
23. Mai 201868,1468,4066,6567,0867,084.185.751
22. Mai 201868,2468,6467,7268,3868,383.996.449
21. Mai 201867,4067,4067,4067,4067,40-
18. Mai 201867,7468,1667,1867,4067,404.684.456
17. Mai 201866,8767,8066,8567,8067,803.391.587
16. Mai 201867,0067,1666,7766,8766,871.987.168
15. Mai 201866,8067,2066,5166,9066,902.800.242
14. Mai 201867,1767,1766,4066,8466,842.220.115
11. Mai 201867,2467,2466,7467,0567,052.261.964
10. Mai 201867,2167,4466,6867,1967,191.920.146
09. Mai 201866,6267,2866,5767,1067,102.580.098
08. Mai 201866,8367,0266,5167,0267,022.699.198
07. Mai 201866,4167,0466,1666,8366,832.237.735
04. Mai 201866,2866,4865,9166,4866,482.790.006
03. Mai 201866,5766,8366,0366,3366,332.868.004
02. Mai 201865,2866,9565,2466,5566,554.542.531
30. Apr. 201865,7065,9865,0165,5065,502.622.353
27. Apr. 201865,7165,9665,0465,6465,643.320.107
26. Apr. 201864,7565,5664,3465,0365,033.926.346
25. Apr. 201864,2265,0263,7865,0165,014.998.118
24. Apr. 201865,1565,3364,6465,1665,163.209.019
23. Apr. 201865,0065,5764,7365,3565,352.468.009
20. Apr. 201865,1165,3064,8265,1265,123.683.584
19. Apr. 201864,9265,2464,8765,2065,202.689.318
18. Apr. 201865,4165,7664,8865,2365,234.809.237
17. Apr. 201865,4866,2565,1566,0066,002.900.792
16. Apr. 201865,7965,9565,2165,3165,312.147.726
13. Apr. 201865,8366,3465,5565,6565,652.861.373
12. Apr. 201865,1565,5564,9265,4765,472.805.601
11. Apr. 201865,7265,8565,0365,2565,252.917.855
10. Apr. 201866,2066,4965,6965,7465,744.155.912
09. Apr. 201865,7665,8564,5464,9564,953.846.835
06. Apr. 201866,0066,3565,0765,3365,335.589.308
06. Apr. 20183.65 Dividende
05. Apr. 201869,5069,7768,5169,6165,966.660.123
04. Apr. 201869,0069,0067,1568,1164,544.916.389
03. Apr. 201868,5969,0567,9868,5664,974.175.871
29. März 201866,5069,2566,4068,9765,358.027.224
28. März 201866,0066,3965,1366,3062,824.213.944
27. März 201867,0067,3766,3166,4762,984.005.786
26. März 201866,1066,9565,2665,5362,093.386.090
23. März 201866,6066,7565,2065,7762,325.120.907
22. März 201868,0068,4266,4067,0363,525.595.064
21. März 201868,7068,7068,2968,6365,032.097.715
20. März 201868,1968,8468,0468,6865,082.725.232
19. März 201868,9569,2668,0368,5364,943.853.809
16. März 201868,5069,5068,5069,1765,5414.720.067
15. März 201867,5868,3567,2368,2464,664.182.067
14. März 201867,5768,0667,1267,5063,963.390.347
13. März 201868,4568,9767,2567,7164,163.811.799
12. März 201868,5568,5768,1068,3264,741.896.084
09. März 201867,9068,3767,4267,9264,362.930.709
08. März 201867,7467,9666,7967,8864,323.512.444
07. März 201867,2668,3266,4867,8564,293.638.450
06. März 201868,4568,6667,4567,5764,033.265.807
05. März 201866,2567,3766,1167,3163,784.377.965
02. März 201868,4968,5566,8767,3563,825.273.614
01. März 201870,3170,4768,6369,0265,405.237.830
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen