11,585$
1,11%
Echtzeit-Aktienkurs DAIMLER AG ADRS/1/4
Bid:
Ask:
Aktienkurse zur DAIMLER AG ADRS/1/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 11,45 | 11,62 | 11,44 | 11,59 | 1,11% | - |
| 21.10.2026 | 11,60 | 11,60 | 11,45 | 11,46 | -1,00% | - |
| 20.10.2026 | 11,53 | 11,69 | 11,47 | 11,57 | 2,15% | - |
| 19.10.2026 | 11,34 | 11,37 | 11,27 | 11,33 | -0,75% | - |
| 16.10.2026 | 11,57 | 11,60 | 11,41 | 11,41 | 1,89% | - |
| 15.10.2026 | 11,19 | 11,21 | 11,10 | 11,20 | 2,15% | - |
| 14.10.2026 | 11,01 | 11,02 | 10,92 | 10,97 | -1,17% | - |
| 13.10.2026 | 11,11 | 11,12 | 11,01 | 11,10 | 1,91% | - |
| 12.10.2026 | 10,98 | 10,99 | 10,89 | 10,89 | -1,71% | - |
| 09.10.2026 | 11,17 | 11,22 | 10,99 | 11,08 | 1,26% | - |
| 08.10.2026 | 10,88 | 10,95 | 10,85 | 10,94 | -1,34% | - |
| 07.10.2026 | 11,07 | 11,12 | 11,00 | 11,09 | -2,48% | - |
| 06.10.2026 | 11,36 | 11,42 | 11,29 | 11,37 | 1,12% | - |
| 05.10.2026 | 11,32 | 11,32 | 11,21 | 11,25 | 0,61% | - |
| 02.10.2026 | 11,22 | 11,28 | 11,13 | 11,18 | -0,70% | - |
| 01.10.2026 | 11,40 | 11,40 | 11,14 | 11,26 | -1,59% | - |
| 30.09.2026 | 11,70 | 11,70 | 11,44 | 11,44 | -0,11% | - |
| 29.09.2026 | 11,69 | 11,69 | 11,37 | 11,45 | -2,82% | - |
| 28.09.2026 | 11,93 | 11,93 | 11,71 | 11,78 | 0,57% | - |
| 24.09.2026 | 11,90 | 11,90 | 11,71 | 11,72 | -1,91% | - |
| 23.09.2026 | 12,09 | 12,09 | 11,89 | 11,95 | -4,09% | - |
| 22.09.2026 | 12,51 | 12,51 | 12,36 | 12,46 | -0,38% | - |
| 21.09.2026 | 12,63 | 12,63 | 12,50 | 12,50 | -1,15% | - |
| 18.09.2026 | 12,85 | 12,85 | 12,50 | 12,65 | -4,18% | - |
| 17.09.2026 | 13,29 | 13,31 | 13,16 | 13,20 | 1,61% | - |
| 16.09.2026 | 13,18 | 13,18 | 12,96 | 12,99 | -2,99% | - |
| 15.09.2026 | 13,22 | 13,48 | 13,22 | 13,39 | -0,92% | - |
| 14.09.2026 | 13,40 | 13,52 | 13,34 | 13,52 | -0,03% | - |
| 11.09.2026 | 13,55 | 13,55 | 13,51 | 13,52 | -0,05% | - |
| 10.09.2026 | 13,65 | 13,66 | 13,53 | 13,53 | 0,04% | - |
| 09.09.2026 | 13,69 | 13,69 | 13,49 | 13,52 | -2,26% | - |
| 08.09.2026 | 14,00 | 14,00 | 13,83 | 13,83 | 0,04% | - |
| 04.09.2026 | 13,86 | 13,92 | 13,83 | 13,83 | 1,25% | - |
| 03.09.2026 | 13,58 | 13,70 | 13,53 | 13,66 | 2,20% | - |
| 02.09.2026 | 13,54 | 13,54 | 13,33 | 13,37 | -1,15% | - |
| 01.09.2026 | 13,64 | 13,64 | 13,51 | 13,52 | -0,78% | - |
| 31.08.2026 | 13,62 | 13,69 | 13,57 | 13,63 | 0,22% | - |
| 28.08.2026 | 13,62 | 13,62 | 13,54 | 13,60 | 2,84% | - |
| 27.08.2026 | 13,05 | 13,27 | 13,01 | 13,22 | 2,08% | - |
| 26.08.2026 | 13,05 | 13,05 | 12,93 | 12,95 | -0,95% | - |
| 25.08.2026 | 13,08 | 13,08 | 12,99 | 13,08 | -0,33% | - |
| 24.08.2026 | 13,19 | 13,19 | 13,11 | 13,12 | -0,60% | - |
| 21.08.2026 | 13,20 | 13,29 | 13,16 | 13,20 | 1,16% | - |
| 20.08.2026 | 13,09 | 13,10 | 12,97 | 13,05 | -0,51% | - |
| 19.08.2026 | 13,12 | 13,18 | 13,06 | 13,12 | 0,34% | - |
| 18.08.2026 | 13,20 | 13,20 | 13,02 | 13,07 | -0,18% | - |
| 17.08.2026 | 13,21 | 13,21 | 13,08 | 13,09 | -1,50% | - |
| 14.08.2026 | 13,28 | 13,31 | 13,21 | 13,29 | 1,33% | - |
| 13.08.2026 | 13,25 | 13,25 | 13,07 | 13,12 | -0,99% | - |
| 12.08.2026 | 13,37 | 13,37 | 13,25 | 13,25 | -1,63% | - |
| 11.08.2026 | 13,50 | 13,54 | 13,44 | 13,47 | -0,25% | - |
| 10.08.2026 | 13,52 | 13,56 | 13,43 | 13,50 | 0,18% | - |
| 06.08.2026 | 13,54 | 13,54 | 13,43 | 13,48 | -1,18% | - |
| 05.08.2026 | 13,84 | 13,84 | 13,60 | 13,64 | -1,82% | - |
| 04.08.2026 | 13,73 | 13,90 | 13,71 | 13,89 | 1,03% | - |
| 03.08.2026 | 13,89 | 13,89 | 13,69 | 13,75 | 2,11% | - |
| 31.07.2026 | 13,50 | 13,50 | 13,31 | 13,47 | -1,01% | - |
| 30.07.2026 | 13,56 | 13,61 | 13,48 | 13,61 | 1,59% | - |
| 29.07.2026 | 13,31 | 13,51 | 13,26 | 13,39 | 0,65% | - |
| 28.07.2026 | 13,23 | 13,31 | 13,18 | 13,31 | 2,96% | - |
| 27.07.2026 | 12,85 | 12,97 | 12,80 | 12,92 | 2,58% | - |
| 24.07.2026 | 12,62 | 12,62 | 12,57 | 12,60 | 0,41% | - |
| 23.07.2026 | 12,63 | 12,63 | 12,54 | 12,55 | -1,80% | - |
| 22.07.2026 | 12,86 | 12,86 | 12,77 | 12,78 | 0,41% | - |
| 21.07.2026 | 12,79 | 12,82 | 12,71 | 12,73 | -0,84% | - |
| 20.07.2026 | 12,90 | 12,90 | 12,79 | 12,83 | -1,12% | - |
| 17.07.2026 | 13,09 | 13,11 | 12,98 | 12,98 | -0,58% | - |
| 16.07.2026 | 13,28 | 13,29 | 13,04 | 13,05 | -1,11% | - |
| 15.07.2026 | 13,16 | 13,24 | 13,14 | 13,20 | 3,17% | - |
| 14.07.2026 | 12,86 | 12,92 | 12,79 | 12,80 | 2,17% | - |
| 13.07.2026 | 12,63 | 12,71 | 12,52 | 12,52 | -0,33% | - |
| 10.07.2026 | 12,56 | 12,58 | 12,51 | 12,57 | 0,42% | - |
| 09.07.2026 | 12,52 | 12,57 | 12,47 | 12,51 | -0,89% | - |
| 08.07.2026 | 12,77 | 12,77 | 12,54 | 12,62 | -3,42% | - |
| 07.07.2026 | 13,21 | 13,21 | 13,04 | 13,07 | 1,14% | - |
| 06.07.2026 | 12,97 | 12,97 | 12,90 | 12,92 | 0,73% | - |
| 02.07.2026 | 12,84 | 12,87 | 12,80 | 12,83 | 3,20% | - |
| 01.07.2026 | 12,51 | 12,51 | 12,39 | 12,43 | -0,62% | - |
| 30.06.2026 | 12,35 | 12,54 | 12,31 | 12,51 | 1,07% | - |
| 29.06.2026 | 12,37 | 12,44 | 12,32 | 12,38 | 0,65% | - |
| 26.06.2026 | 12,40 | 12,43 | 12,30 | 12,30 | -3,45% | - |
| 25.06.2026 | 12,78 | 12,79 | 12,73 | 12,74 | 0,60% | - |
| 24.06.2026 | 12,74 | 12,74 | 12,66 | 12,66 | -1,10% | - |
| 23.06.2026 | 12,95 | 12,95 | 12,80 | 12,80 | -1,03% | - |
| 22.06.2026 | 12,76 | 13,03 | 12,75 | 12,94 | -0,20% | - |
| 19.06.2026 | 12,95 | 13,01 | 12,83 | 12,96 | 1,59% | - |
| 18.06.2026 | 12,67 | 12,84 | 12,63 | 12,76 | -4,89% | - |
| 17.06.2026 | 13,58 | 13,60 | 13,38 | 13,41 | -2,77% | - |
| 16.06.2026 | 14,09 | 14,20 | 13,78 | 13,80 | -3,24% | - |
| 15.06.2026 | 14,39 | 14,39 | 14,23 | 14,26 | 2,56% | - |
| 11.06.2026 | 13,69 | 13,91 | 13,58 | 13,90 | 2,49% | - |
| 10.06.2026 | 13,69 | 13,70 | 13,57 | 13,57 | -1,64% | - |
| 09.06.2026 | 13,98 | 13,99 | 13,68 | 13,79 | -0,58% | - |
| 08.06.2026 | 13,87 | 13,96 | 13,84 | 13,87 | -2,86% | - |
| 04.06.2026 | 14,60 | 14,60 | 14,20 | 14,28 | -2,25% | - |
| 03.06.2026 | 14,62 | 14,65 | 14,56 | 14,61 | -2,25% | - |
| 02.06.2026 | 15,00 | 15,01 | 14,90 | 14,95 | -0,41% | - |
| 01.06.2026 | 15,22 | 15,22 | 14,85 | 15,01 | -0,98% | - |
| 29.05.2026 | 15,26 | 15,27 | 15,15 | 15,16 | -1,05% | - |
| 28.05.2026 | 15,21 | 15,38 | 15,20 | 15,32 | 0,58% | - |