DAI.F - Daimler AG

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 202043,7043,8342,1642,5042,5016.862
20. Feb. 202042,6544,2142,3243,6543,6515.046
19. Feb. 202042,7942,8942,1342,7942,7918.212
18. Feb. 202043,2043,3542,3242,4642,4621.905
17. Feb. 202043,3944,2243,3143,6243,6217.307
14. Feb. 202043,4244,0143,0143,0143,0115.116
13. Feb. 202043,8543,8542,8543,3543,3522.283
12. Feb. 202042,7744,1042,7643,8343,8319.678
11. Feb. 202042,5544,6042,4942,6542,6540.164
10. Feb. 202043,1043,5142,7243,0043,0010.844
07. Feb. 202044,1244,1742,7442,8742,8715.323
06. Feb. 202044,3244,8744,0044,1244,1218.244
05. Feb. 202042,3944,1142,1844,0644,0626.564
04. Feb. 202041,9042,5441,8042,3442,3422.355
03. Feb. 202042,0342,3141,4441,6941,6926.234
31. Jan. 202043,1543,1541,6641,7441,7440.305
30. Jan. 202043,1543,3042,6142,8342,8334.190
29. Jan. 202043,6043,6043,1343,5643,5615.061
28. Jan. 202042,7243,6542,1543,5043,5027.234
27. Jan. 202043,6043,6042,4142,8842,8835.377
24. Jan. 202044,6744,6743,8043,8843,8817.005
23. Jan. 202045,2245,4144,2844,5844,5826.702
22. Jan. 202046,6546,8445,1145,1845,1824.190
21. Jan. 202046,3846,7345,9746,2946,2911.755
20. Jan. 202046,7946,8546,2546,6146,6115.058
17. Jan. 202047,2747,5046,6946,8546,8521.776
16. Jan. 202047,3947,4446,5947,0047,0019.570
15. Jan. 202048,4048,4047,0047,0047,0016.115
14. Jan. 202048,8549,1348,3048,4248,428.103
13. Jan. 202049,3849,5648,6048,9648,9610.594
10. Jan. 202049,9849,9849,4049,4149,419.878
09. Jan. 202050,0150,1249,6049,6949,698.102
08. Jan. 202048,6249,6248,3249,5149,5118.509
07. Jan. 202049,1049,5149,0049,2249,227.384
06. Jan. 202048,2848,8047,7648,6748,678.929
03. Jan. 202049,6749,6748,4949,0649,067.922
02. Jan. 202049,2750,2349,2750,0350,0315.848
30. Dez. 201949,6749,6949,2849,3149,315.350
27. Dez. 201949,8650,1449,6949,7849,788.658
23. Dez. 201950,0350,0349,2649,7249,726.916
20. Dez. 201949,8650,0149,7049,8149,814.037
19. Dez. 201950,2650,3649,3349,8149,816.242
18. Dez. 201950,8050,8050,2550,2550,254.544
17. Dez. 201950,7651,2050,7651,0451,0410.236
16. Dez. 201950,9850,9850,4550,9050,909.498
13. Dez. 201950,4451,4550,4450,6750,6713.421
12. Dez. 201949,4450,1749,0049,8549,859.576
11. Dez. 201948,7049,6048,5149,4449,4414.164
10. Dez. 201949,0849,0848,1948,5848,588.859
09. Dez. 201949,3849,7248,9949,1249,127.384
06. Dez. 201949,5049,5048,8349,4049,407.125
05. Dez. 201949,3549,7949,2049,2049,204.874
04. Dez. 201949,6049,7849,2649,7749,776.301
03. Dez. 201950,0750,0748,9849,3149,3112.202
02. Dez. 201951,2551,3749,8549,9749,978.309
29. Nov. 201951,7351,8151,0951,0951,099.011
28. Nov. 201952,3352,3351,8451,8851,889.944
27. Nov. 201952,4653,1552,3152,4152,415.475
26. Nov. 201952,8752,9752,3552,5652,565.184
25. Nov. 201952,4653,1152,4652,8152,817.900
22. Nov. 201951,0552,1351,0152,0952,098.022
21. Nov. 201949,8752,0749,7551,1051,1010.220
20. Nov. 201950,0350,2849,7050,1650,162.994
19. Nov. 201950,3250,8150,0050,0550,0511.811
18. Nov. 201950,3850,7749,7850,2050,2016.911
15. Nov. 201951,0651,5750,5050,5250,5223.339
14. Nov. 201953,5053,5051,0051,0051,0017.638
13. Nov. 201953,7153,7153,0453,4853,4810.831
12. Nov. 201953,6154,0153,6053,8053,8011.904
11. Nov. 201953,2453,6752,9553,4853,488.875
08. Nov. 201953,6453,8753,4553,6153,617.619
07. Nov. 201952,4853,9052,4853,6353,6314.264
06. Nov. 201952,0852,8252,0852,3552,3512.761
05. Nov. 201952,6953,3252,5452,7152,7110.371
04. Nov. 201953,6954,4452,7052,8952,8918.252
01. Nov. 201952,5953,0052,5352,7152,715.798
31. Okt. 201952,9752,9752,0652,3052,308.188
30. Okt. 201953,4054,2852,8053,0453,0413.331
29. Okt. 201953,4753,6653,0053,3953,398.420
28. Okt. 201952,7754,1052,7753,4953,4921.660
25. Okt. 201952,0153,3752,0052,6752,6724.962
24. Okt. 201951,2953,6551,1551,8751,8763.940
23. Okt. 201949,2950,5049,2950,2650,2627.430
22. Okt. 201949,2149,9049,2149,4749,4711.146
21. Okt. 201948,4049,5048,4049,1749,177.459
18. Okt. 201947,7148,9547,7148,2148,219.217
17. Okt. 201948,8949,6048,4948,6548,6514.337
16. Okt. 201947,9848,9247,9848,7348,7314.406
15. Okt. 201947,1148,3847,1147,9247,927.617
14. Okt. 201946,9947,1546,2246,9146,9112.235
11. Okt. 201945,6247,0145,5947,0047,0035.926
10. Okt. 201944,5745,5044,4945,4145,4113.966
09. Okt. 201943,6444,7043,6444,5844,584.560
08. Okt. 201943,9444,2042,9143,6843,6814.522
07. Okt. 201943,9643,9643,4243,9243,928.519
04. Okt. 201944,2544,2643,2943,8143,817.813
02. Okt. 201945,0945,1544,0044,0544,0523.896
01. Okt. 201945,8146,1145,1045,1045,105.829
30. Sept. 201945,4645,7445,2145,5445,543.950
27. Sept. 201945,0145,4645,0145,1345,132.420
*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