Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
29.459,71+51,54(+0,18%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.306,41-820,36(-1,99%)
Daimler AG (DAI.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
68,27+1,66 (+2,49%)
Börsenschluss: 5:37PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. März 2021 | 66,50 | 68,65 | 66,43 | 68,27 | 68,27 | 3.818.371 |
| 01. März 2021 | 66,90 | 67,11 | 65,62 | 66,61 | 66,61 | 2.718.275 |
| 26. Feb. 2021 | 65,16 | 66,71 | 64,97 | 66,25 | 66,25 | 3.586.754 |
| 25. Feb. 2021 | 66,50 | 67,13 | 65,93 | 65,93 | 65,93 | 2.245.326 |
| 24. Feb. 2021 | 65,40 | 66,33 | 65,33 | 65,84 | 65,84 | 2.621.928 |
| 23. Feb. 2021 | 66,86 | 67,14 | 64,77 | 65,33 | 65,33 | 3.501.899 |
| 22. Feb. 2021 | 66,71 | 66,97 | 66,02 | 66,80 | 66,80 | 2.042.895 |
| 19. Feb. 2021 | 67,50 | 67,61 | 66,33 | 67,22 | 67,22 | 3.338.349 |
| 18. Feb. 2021 | 66,85 | 67,60 | 65,85 | 66,89 | 66,89 | 4.418.798 |
| 17. Feb. 2021 | 65,09 | 65,78 | 64,63 | 65,44 | 65,44 | 3.321.516 |
| 16. Feb. 2021 | 64,80 | 65,72 | 64,70 | 65,01 | 65,01 | 1.797.563 |
| 15. Feb. 2021 | 65,02 | 65,24 | 64,34 | 64,84 | 64,84 | 1.754.914 |
| 12. Feb. 2021 | 64,55 | 64,97 | 64,12 | 64,66 | 64,66 | 2.214.265 |
| 11. Feb. 2021 | 65,47 | 65,90 | 64,97 | 65,05 | 65,05 | 2.192.184 |
| 10. Feb. 2021 | 66,11 | 66,42 | 64,39 | 65,09 | 65,09 | 2.927.952 |
| 09. Feb. 2021 | 66,11 | 66,25 | 65,41 | 65,80 | 65,80 | 2.200.248 |
| 08. Feb. 2021 | 67,00 | 67,44 | 66,06 | 66,40 | 66,40 | 3.057.937 |
| 05. Feb. 2021 | 65,99 | 67,11 | 64,95 | 66,99 | 66,99 | 6.024.004 |
| 04. Feb. 2021 | 64,88 | 66,15 | 64,41 | 65,90 | 65,90 | 7.243.406 |
| 03. Feb. 2021 | 60,59 | 65,00 | 60,10 | 64,56 | 64,56 | 9.788.833 |
| 02. Feb. 2021 | 58,90 | 60,22 | 58,80 | 59,28 | 59,28 | 3.369.965 |
| 01. Feb. 2021 | 58,80 | 58,81 | 58,09 | 58,39 | 58,39 | 2.327.544 |
| 29. Jan. 2021 | 56,89 | 58,88 | 56,68 | 58,12 | 58,12 | 5.622.481 |
| 28. Jan. 2021 | 56,61 | 57,72 | 55,51 | 57,59 | 57,59 | 3.860.201 |
| 27. Jan. 2021 | 58,75 | 58,80 | 56,46 | 57,25 | 57,25 | 4.333.590 |
| 26. Jan. 2021 | 57,28 | 59,28 | 56,83 | 58,89 | 58,89 | 3.116.785 |
| 25. Jan. 2021 | 59,45 | 60,15 | 56,87 | 57,44 | 57,44 | 4.689.435 |
| 22. Jan. 2021 | 58,45 | 59,85 | 57,72 | 59,07 | 59,07 | 4.612.263 |
| 21. Jan. 2021 | 58,15 | 59,52 | 58,15 | 59,04 | 59,04 | 4.406.220 |
| 20. Jan. 2021 | 55,81 | 57,91 | 55,73 | 57,91 | 57,91 | 3.816.787 |
| 19. Jan. 2021 | 56,94 | 56,96 | 55,46 | 55,60 | 55,60 | 3.392.883 |
| 18. Jan. 2021 | 55,61 | 56,71 | 55,44 | 56,67 | 56,67 | 2.087.097 |
| 15. Jan. 2021 | 57,15 | 57,61 | 55,67 | 56,26 | 56,26 | 4.145.796 |
| 14. Jan. 2021 | 57,17 | 58,80 | 57,14 | 57,81 | 57,81 | 2.974.843 |
| 13. Jan. 2021 | 57,87 | 58,11 | 56,95 | 57,23 | 57,23 | 2.701.741 |
| 12. Jan. 2021 | 57,25 | 58,16 | 56,87 | 58,13 | 58,13 | 3.129.038 |
| 11. Jan. 2021 | 57,30 | 57,59 | 56,34 | 57,15 | 57,15 | 2.915.792 |
| 08. Jan. 2021 | 58,60 | 58,80 | 56,99 | 57,69 | 57,69 | 3.133.266 |
| 07. Jan. 2021 | 57,14 | 58,35 | 56,87 | 57,79 | 57,79 | 3.529.012 |
| 06. Jan. 2021 | 57,26 | 57,90 | 55,76 | 56,43 | 56,43 | 3.925.958 |
| 05. Jan. 2021 | 56,42 | 57,79 | 56,15 | 56,89 | 56,89 | 2.659.554 |
| 04. Jan. 2021 | 58,19 | 58,80 | 56,40 | 56,90 | 56,90 | 2.837.129 |
| 30. Dez. 2020 | 58,00 | 58,46 | 57,71 | 57,79 | 57,79 | 1.308.817 |
| 29. Dez. 2020 | 59,18 | 59,29 | 57,94 | 58,19 | 58,19 | 1.513.662 |
| 28. Dez. 2020 | 59,46 | 59,93 | 58,48 | 58,65 | 58,65 | 2.003.600 |
| 23. Dez. 2020 | 57,30 | 58,67 | 57,30 | 58,52 | 58,52 | 2.707.999 |
| 22. Dez. 2020 | 56,70 | 57,57 | 56,45 | 56,64 | 56,64 | 1.944.919 |
| 21. Dez. 2020 | 57,00 | 57,00 | 54,82 | 56,39 | 56,39 | 4.338.870 |
| 18. Dez. 2020 | 58,46 | 59,25 | 58,15 | 58,67 | 58,67 | 9.456.652 |
| 17. Dez. 2020 | 59,20 | 59,68 | 58,54 | 58,54 | 58,54 | 3.001.972 |
| 16. Dez. 2020 | 58,17 | 59,79 | 58,10 | 58,77 | 58,77 | 4.768.387 |
| 15. Dez. 2020 | 56,50 | 58,04 | 56,37 | 57,98 | 57,98 | 2.951.349 |
| 14. Dez. 2020 | 55,50 | 57,11 | 55,31 | 56,37 | 56,37 | 3.082.893 |
| 11. Dez. 2020 | 56,22 | 56,68 | 55,37 | 55,51 | 55,51 | 3.606.749 |
| 10. Dez. 2020 | 57,35 | 57,55 | 55,97 | 56,32 | 56,32 | 2.919.812 |
| 09. Dez. 2020 | 57,67 | 58,44 | 57,52 | 57,52 | 57,52 | 3.123.523 |
| 08. Dez. 2020 | 57,65 | 57,90 | 57,40 | 57,50 | 57,50 | 2.162.930 |
| 07. Dez. 2020 | 57,81 | 58,20 | 57,06 | 57,70 | 57,70 | 2.484.042 |
| 04. Dez. 2020 | 56,72 | 58,21 | 56,65 | 58,21 | 58,21 | 3.828.147 |
| 03. Dez. 2020 | 57,47 | 57,57 | 56,61 | 56,77 | 56,77 | 2.701.562 |
| 02. Dez. 2020 | 57,41 | 57,58 | 56,80 | 57,49 | 57,49 | 2.474.587 |
| 01. Dez. 2020 | 56,99 | 57,54 | 56,85 | 57,54 | 57,54 | 3.020.683 |
| 30. Nov. 2020 | 56,09 | 57,38 | 55,86 | 56,45 | 56,45 | 5.393.053 |
| 27. Nov. 2020 | 56,50 | 56,84 | 55,88 | 56,59 | 56,59 | 3.553.758 |
| 26. Nov. 2020 | 57,28 | 57,31 | 56,09 | 56,09 | 56,09 | 2.416.097 |
| 25. Nov. 2020 | 58,10 | 58,17 | 56,71 | 57,41 | 57,41 | 3.645.504 |
| 24. Nov. 2020 | 56,75 | 57,95 | 56,54 | 57,95 | 57,95 | 5.182.271 |
| 23. Nov. 2020 | 55,83 | 56,85 | 55,60 | 56,00 | 56,00 | 4.416.430 |
| 20. Nov. 2020 | 54,94 | 55,85 | 54,76 | 55,52 | 55,52 | 3.191.180 |
| 19. Nov. 2020 | 55,50 | 55,89 | 55,02 | 55,07 | 55,07 | 4.136.251 |
| 18. Nov. 2020 | 54,19 | 55,96 | 54,12 | 55,70 | 55,70 | 4.638.980 |
| 17. Nov. 2020 | 53,74 | 54,54 | 53,28 | 54,54 | 54,54 | 3.717.551 |
| 16. Nov. 2020 | 53,00 | 53,95 | 52,53 | 53,78 | 53,78 | 4.494.536 |
| 13. Nov. 2020 | 51,85 | 52,74 | 51,74 | 52,50 | 52,50 | 3.168.646 |
| 12. Nov. 2020 | 52,30 | 53,06 | 51,81 | 52,20 | 52,20 | 3.324.412 |
| 11. Nov. 2020 | 52,21 | 53,45 | 52,19 | 52,99 | 52,99 | 4.066.917 |
| 10. Nov. 2020 | 50,74 | 53,34 | 50,71 | 53,00 | 53,00 | 7.380.808 |
| 09. Nov. 2020 | 49,19 | 51,80 | 48,85 | 50,70 | 50,70 | 8.854.249 |
| 06. Nov. 2020 | 49,12 | 49,40 | 47,76 | 48,17 | 48,17 | 4.002.324 |
| 05. Nov. 2020 | 48,56 | 49,51 | 48,31 | 49,42 | 49,42 | 5.296.842 |
| 04. Nov. 2020 | 46,31 | 48,31 | 45,56 | 48,02 | 48,02 | 5.861.781 |
| 03. Nov. 2020 | 46,40 | 47,56 | 46,31 | 47,20 | 47,20 | 4.850.185 |
| 02. Nov. 2020 | 44,65 | 46,20 | 44,24 | 45,82 | 45,82 | 4.075.093 |
| 30. Okt. 2020 | 43,40 | 44,74 | 43,12 | 44,40 | 44,40 | 4.213.419 |
| 29. Okt. 2020 | 44,08 | 45,06 | 44,08 | 44,22 | 44,22 | 5.052.316 |
| 28. Okt. 2020 | 45,37 | 45,61 | 43,88 | 44,24 | 44,24 | 7.168.557 |
| 27. Okt. 2020 | 48,06 | 48,22 | 46,92 | 47,06 | 47,06 | 3.966.835 |
| 26. Okt. 2020 | 47,92 | 48,96 | 47,58 | 47,97 | 47,97 | 3.459.150 |
| 23. Okt. 2020 | 49,10 | 49,12 | 47,88 | 48,40 | 48,40 | 3.630.900 |
| 22. Okt. 2020 | 47,40 | 48,39 | 46,59 | 47,90 | 47,90 | 3.467.355 |
| 21. Okt. 2020 | 48,97 | 48,97 | 47,82 | 47,97 | 47,97 | 3.231.443 |
| 20. Okt. 2020 | 48,75 | 48,98 | 48,23 | 48,68 | 48,68 | 2.429.842 |
| 19. Okt. 2020 | 49,31 | 49,67 | 48,28 | 48,81 | 48,81 | 2.976.973 |
| 16. Okt. 2020 | 49,00 | 49,69 | 48,29 | 49,40 | 49,40 | 7.420.444 |
| 15. Okt. 2020 | 47,37 | 47,39 | 45,88 | 46,83 | 46,83 | 4.710.951 |
| 14. Okt. 2020 | 48,85 | 49,09 | 48,10 | 48,28 | 48,28 | 2.699.428 |
| 13. Okt. 2020 | 49,01 | 49,15 | 48,48 | 48,88 | 48,88 | 2.623.430 |
| 12. Okt. 2020 | 48,92 | 49,24 | 48,62 | 49,01 | 49,01 | 3.259.773 |
| 09. Okt. 2020 | 48,91 | 49,17 | 48,02 | 48,18 | 48,18 | 3.149.409 |
| 08. Okt. 2020 | 49,15 | 49,49 | 48,49 | 48,82 | 48,82 | 3.106.212 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
