52,530€
-0,47%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 52,78 | 53,26 | 52,13 | 52,58 | -0,39% | 6.157,00 |
| 29.05.2025 | 52,83 | 53,94 | 52,62 | 52,78 | -0,09% | 15.547,00 |
| 28.05.2025 | 51,59 | 53,11 | 51,41 | 52,83 | 2,31% | 9.042,00 |
| 27.05.2025 | 51,37 | 52,06 | 51,28 | 51,63 | 0,46% | 6.287,00 |
| 26.05.2025 | 50,70 | 51,91 | 50,70 | 51,40 | 1,38% | 13.588,00 |
| 23.05.2025 | 52,57 | 52,90 | 49,93 | 50,70 | -3,57% | 18.896,00 |
| 22.05.2025 | 52,69 | 52,92 | 52,17 | 52,57 | -0,18% | 7.675,00 |
| 21.05.2025 | 53,22 | 53,25 | 52,31 | 52,67 | -1,11% | 6.702,00 |
| 20.05.2025 | 52,88 | 53,56 | 52,08 | 53,26 | 0,72% | 5.917,00 |
| 19.05.2025 | 52,00 | 52,96 | 52,00 | 52,88 | 1,08% | 2.497,00 |
| 16.05.2025 | 53,16 | 53,49 | 52,31 | 52,31 | -1,60% | 9.993,00 |
| 15.05.2025 | 53,42 | 53,93 | 52,93 | 53,16 | -0,49% | 7.186,00 |
| 14.05.2025 | 53,62 | 54,05 | 52,95 | 53,42 | -0,42% | 15.251,00 |
| 13.05.2025 | 52,71 | 54,04 | 52,61 | 53,65 | 1,48% | 27.778,00 |
| 12.05.2025 | 51,58 | 54,52 | 51,22 | 52,87 | 3,52% | 88.069,00 |
| 09.05.2025 | 50,97 | 51,92 | 50,86 | 51,07 | 0,25% | 22.634,00 |
| 08.05.2025 | 50,18 | 51,13 | 49,76 | 50,94 | -5,75% | 61.556,00 |
| 07.05.2025 | 54,49 | 54,91 | 53,66 | 54,05 | -0,52% | 41.985,00 |
| 06.05.2025 | 54,24 | 54,48 | 53,01 | 54,34 | 0,19% | 36.013,00 |
| 05.05.2025 | 53,79 | 54,36 | 53,09 | 54,23 | 1,82% | 41.980,00 |
| 02.05.2025 | 52,90 | 53,89 | 52,39 | 53,26 | 0,59% | 22.601,00 |
| 30.04.2025 | 54,39 | 54,90 | 52,11 | 52,95 | -2,81% | 38.099,00 |
| 29.04.2025 | 54,75 | 55,34 | 53,27 | 54,48 | -0,49% | 18.562,00 |
| 28.04.2025 | 54,53 | 55,58 | 54,53 | 54,75 | -0,09% | 19.307,00 |
| 25.04.2025 | 53,90 | 54,83 | 53,90 | 54,80 | 1,65% | 13.836,00 |
| 24.04.2025 | 54,09 | 54,09 | 52,68 | 53,91 | 1,93% | 15.289,00 |
| 23.04.2025 | 52,74 | 53,52 | 52,14 | 52,89 | 2,08% | 16.796,00 |
| 22.04.2025 | 50,21 | 51,89 | 49,86 | 51,81 | 3,19% | 11.448,00 |
| 17.04.2025 | 50,72 | 50,76 | 49,81 | 50,21 | 0,46% | 15.380,00 |
| 16.04.2025 | 50,37 | 50,39 | 49,08 | 49,98 | -0,75% | 12.795,00 |
| 15.04.2025 | 50,21 | 51,16 | 49,81 | 50,36 | 1,09% | 20.730,00 |
| 14.04.2025 | 49,12 | 50,10 | 48,38 | 49,81 | 1,34% | 23.313,00 |
| 11.04.2025 | 48,21 | 49,42 | 46,95 | 49,15 | 2,06% | 20.651,00 |
| 10.04.2025 | 51,22 | 52,21 | 47,00 | 48,16 | -6,44% | 31.149,00 |
| 09.04.2025 | 47,45 | 52,09 | 45,96 | 51,48 | 8,26% | 41.008,00 |
| 08.04.2025 | 49,56 | 50,80 | 46,93 | 47,55 | -3,89% | 29.181,00 |
| 07.04.2025 | 48,70 | 51,44 | 45,01 | 49,47 | 1,56% | 45.042,00 |
| 04.04.2025 | 51,64 | 51,80 | 48,31 | 48,71 | -5,68% | 44.860,00 |
| 03.04.2025 | 53,57 | 54,07 | 51,52 | 51,65 | -4,41% | 24.718,00 |
| 02.04.2025 | 53,98 | 54,52 | 53,24 | 54,03 | 0,10% | 16.224,00 |
| 01.04.2025 | 54,46 | 54,69 | 53,73 | 53,98 | -0,90% | 14.352,00 |
| 31.03.2025 | 55,71 | 55,71 | 53,54 | 54,47 | -2,21% | 23.500,00 |
| 28.03.2025 | 56,17 | 56,62 | 55,43 | 55,70 | -1,13% | 12.866,00 |
| 27.03.2025 | 57,08 | 57,58 | 54,76 | 56,33 | -2,32% | 34.213,00 |
| 26.03.2025 | 59,30 | 59,77 | 57,44 | 57,67 | -2,87% | 18.935,00 |
| 25.03.2025 | 59,02 | 59,60 | 58,57 | 59,37 | 0,63% | 7.426,00 |
| 24.03.2025 | 58,58 | 59,53 | 58,38 | 59,00 | 0,78% | 7.594,00 |
| 21.03.2025 | 58,25 | 59,10 | 57,71 | 58,55 | 0,21% | 11.388,00 |
| 20.03.2025 | 60,25 | 60,29 | 57,96 | 58,43 | -3,01% | 21.175,00 |
| 19.03.2025 | 61,08 | 61,50 | 59,73 | 60,24 | -1,40% | 17.579,00 |
| 18.03.2025 | 60,03 | 61,55 | 59,98 | 61,10 | 1,81% | 7.751,00 |
| 17.03.2025 | 59,93 | 60,71 | 59,63 | 60,01 | -0,12% | 7.017,00 |
| 14.03.2025 | 59,81 | 60,95 | 58,73 | 60,08 | 0,37% | 7.740,00 |
| 13.03.2025 | 60,41 | 60,41 | 58,78 | 59,86 | -0,98% | 14.037,00 |
| 12.03.2025 | 61,47 | 61,47 | 59,98 | 60,45 | -1,01% | 7.017,00 |
| 11.03.2025 | 61,50 | 63,15 | 60,29 | 61,07 | -0,47% | 22.607,00 |
| 10.03.2025 | 60,80 | 62,31 | 60,48 | 61,36 | 1,20% | 27.465,00 |
| 07.03.2025 | 61,55 | 62,16 | 60,09 | 60,63 | -1,57% | 18.082,00 |
| 06.03.2025 | 60,03 | 62,87 | 60,03 | 61,60 | 2,62% | 33.049,00 |
| 05.03.2025 | 58,75 | 61,04 | 58,75 | 60,02 | 2,20% | 24.201,00 |
| 04.03.2025 | 59,76 | 60,49 | 56,96 | 58,73 | -1,73% | 15.425,00 |
| 03.03.2025 | 59,63 | 62,28 | 59,23 | 59,77 | 0,23% | 19.971,00 |
| 28.02.2025 | 59,42 | 60,02 | 58,80 | 59,63 | 0,05% | 6.801,00 |
| 27.02.2025 | 60,40 | 60,73 | 59,53 | 59,60 | -1,16% | 10.454,00 |
| 26.02.2025 | 60,74 | 61,58 | 60,10 | 60,30 | -0,76% | 19.271,00 |
| 25.02.2025 | 59,55 | 61,08 | 59,18 | 60,76 | 2,04% | 10.304,00 |
| 24.02.2025 | 59,03 | 59,98 | 59,03 | 59,55 | 1,65% | 12.457,00 |
| 21.02.2025 | 59,40 | 59,87 | 57,87 | 58,58 | -1,37% | 18.261,00 |
| 20.02.2025 | 60,97 | 61,90 | 58,55 | 59,40 | -2,59% | 26.408,00 |
| 19.02.2025 | 61,94 | 62,20 | 60,64 | 60,98 | -1,87% | 15.129,00 |
| 18.02.2025 | 61,55 | 62,29 | 61,17 | 62,14 | 0,97% | 20.871,00 |
| 17.02.2025 | 61,32 | 61,80 | 60,92 | 61,55 | 0,31% | 9.411,00 |
| 14.02.2025 | 59,70 | 62,04 | 59,70 | 61,36 | 2,51% | 18.084,00 |
| 13.02.2025 | 58,36 | 61,28 | 58,36 | 59,85 | 2,46% | 32.713,00 |
| 12.02.2025 | 57,26 | 58,42 | 57,16 | 58,42 | 2,03% | 6.276,00 |
| 11.02.2025 | 57,62 | 57,75 | 56,83 | 57,26 | -0,62% | 5.670,00 |
| 10.02.2025 | 56,88 | 57,82 | 56,69 | 57,62 | 1,56% | 3.328,00 |
| 07.02.2025 | 57,41 | 58,15 | 56,53 | 56,73 | -1,23% | 3.669,00 |
| 06.02.2025 | 56,77 | 57,83 | 56,08 | 57,44 | 1,14% | 5.914,00 |
| 05.02.2025 | 57,20 | 57,29 | 56,05 | 56,79 | -0,86% | 5.450,00 |
| 04.02.2025 | 57,33 | 57,40 | 56,06 | 57,28 | 0,30% | 14.654,00 |
| 03.02.2025 | 57,24 | 57,64 | 55,71 | 57,11 | -2,18% | 21.890,00 |
| 31.01.2025 | 59,38 | 59,63 | 58,35 | 58,38 | -1,68% | 5.991,00 |
| 30.01.2025 | 58,76 | 59,51 | 58,51 | 59,38 | 1,09% | 14.195,00 |
| 29.01.2025 | 58,69 | 58,84 | 57,87 | 58,74 | -0,14% | 8.629,00 |
| 28.01.2025 | 57,52 | 59,27 | 57,52 | 58,83 | 2,17% | 14.773,00 |
| 27.01.2025 | 56,62 | 57,70 | 56,18 | 57,58 | 1,71% | 11.940,00 |
| 24.01.2025 | 55,90 | 58,01 | 55,90 | 56,61 | 1,36% | 15.034,00 |
| 23.01.2025 | 56,04 | 56,73 | 55,53 | 55,85 | -0,34% | 3.885,00 |
| 22.01.2025 | 56,09 | 56,40 | 55,26 | 56,04 | -0,12% | 7.827,00 |
| 21.01.2025 | 56,26 | 56,26 | 55,47 | 56,11 | -0,28% | 5.676,00 |
| 20.01.2025 | 55,08 | 56,91 | 54,59 | 56,26 | 2,15% | 13.761,00 |
| 17.01.2025 | 55,15 | 55,93 | 54,92 | 55,08 | -0,14% | 3.842,00 |
| 16.01.2025 | 56,32 | 56,66 | 55,03 | 55,15 | -2,10% | 6.102,00 |
| 15.01.2025 | 55,73 | 56,54 | 55,21 | 56,34 | 1,10% | 12.348,00 |
| 14.01.2025 | 55,53 | 56,59 | 54,76 | 55,72 | 0,47% | 4.799,00 |
| 13.01.2025 | 55,11 | 56,26 | 54,70 | 55,46 | 0,52% | 5.102,00 |
| 10.01.2025 | 53,02 | 55,68 | 52,46 | 55,18 | 3,99% | 12.258,00 |
| 09.01.2025 | 53,18 | 53,32 | 52,38 | 53,06 | -0,20% | 7.072,00 |
| 08.01.2025 | 54,17 | 54,40 | 52,94 | 53,17 | -1,83% | 5.371,00 |