55,780€
-0,85%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 56,26 | 56,26 | 55,47 | 55,77 | -0,88% | 1.802,00 |
| 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 |
| 07.01.2025 | 54,09 | 54,38 | 53,27 | 54,16 | 0,13% | 7.022,00 |
| 06.01.2025 | 52,46 | 55,65 | 52,46 | 54,09 | 2,96% | 15.617,00 |
| 03.01.2025 | 52,89 | 53,09 | 52,21 | 52,53 | -0,69% | 5.509,00 |
| 02.01.2025 | 53,58 | 53,95 | 52,01 | 52,90 | -1,33% | 5.945,00 |
| 30.12.2024 | 53,49 | 53,86 | 53,07 | 53,61 | 0,19% | 4.105,00 |
| 27.12.2024 | 52,95 | 53,66 | 52,33 | 53,51 | 1,07% | 3.578,00 |
| 23.12.2024 | 53,40 | 53,59 | 52,44 | 52,95 | -0,74% | 10.156,00 |
| 20.12.2024 | 53,38 | 53,64 | 52,67 | 53,34 | -0,07% | 10.304,00 |
| 19.12.2024 | 53,36 | 54,33 | 53,17 | 53,38 | -0,03% | 6.798,00 |
| 18.12.2024 | 53,94 | 54,80 | 53,25 | 53,39 | -1,02% | 5.798,00 |
| 17.12.2024 | 54,48 | 54,78 | 53,89 | 53,94 | -0,99% | 7.666,00 |
| 16.12.2024 | 56,49 | 56,63 | 53,82 | 54,48 | -3,52% | 11.390,00 |
| 13.12.2024 | 56,14 | 57,24 | 56,10 | 56,47 | 0,59% | 7.315,00 |
| 12.12.2024 | 55,59 | 56,43 | 55,51 | 56,14 | 0,87% | 4.557,00 |
| 11.12.2024 | 55,88 | 56,39 | 55,44 | 55,65 | -0,40% | 2.934,00 |
| 10.12.2024 | 55,42 | 56,40 | 55,29 | 55,88 | 0,91% | 3.253,00 |
| 09.12.2024 | 53,77 | 55,80 | 53,47 | 55,37 | 3,06% | 10.273,00 |
| 06.12.2024 | 53,27 | 54,15 | 52,69 | 53,73 | 0,86% | 5.319,00 |
| 05.12.2024 | 53,10 | 53,59 | 52,91 | 53,27 | 0,41% | 9.983,00 |
| 04.12.2024 | 52,19 | 53,62 | 52,00 | 53,05 | 1,49% | 10.606,00 |
| 03.12.2024 | 52,81 | 52,85 | 51,97 | 52,27 | -1,01% | 10.022,00 |
| 02.12.2024 | 52,94 | 53,77 | 52,13 | 52,81 | -0,25% | 5.589,00 |
| 29.11.2024 | 52,70 | 53,00 | 52,29 | 52,94 | 0,46% | 4.085,00 |
| 28.11.2024 | 52,28 | 52,97 | 52,28 | 52,70 | 0,80% | 2.597,00 |
| 27.11.2024 | 52,37 | 52,55 | 51,91 | 52,28 | -0,17% | 4.457,00 |
| 26.11.2024 | 52,65 | 52,65 | 51,61 | 52,37 | -0,54% | 2.184,00 |
| 25.11.2024 | 52,39 | 53,16 | 52,28 | 52,65 | 0,45% | 4.848,00 |
| 22.11.2024 | 51,87 | 52,42 | 50,99 | 52,42 | 1,05% | 4.652,00 |
| 21.11.2024 | 52,14 | 52,23 | 50,98 | 51,87 | -0,52% | 9.332,00 |
| 20.11.2024 | 52,96 | 53,15 | 51,78 | 52,14 | -1,19% | 5.685,00 |
| 19.11.2024 | 53,59 | 53,70 | 52,10 | 52,77 | -1,06% | 9.322,00 |
| 18.11.2024 | 53,08 | 53,92 | 52,98 | 53,34 | 0,49% | 8.059,00 |
| 15.11.2024 | 52,26 | 53,36 | 51,90 | 53,08 | 1,56% | 4.492,00 |
| 14.11.2024 | 51,44 | 52,69 | 51,17 | 52,26 | 1,54% | 9.676,00 |
| 13.11.2024 | 52,19 | 52,19 | 50,75 | 51,47 | -1,33% | 10.776,00 |
| 12.11.2024 | 52,63 | 53,16 | 51,87 | 52,16 | -0,93% | 8.938,00 |
| 11.11.2024 | 52,51 | 52,97 | 51,86 | 52,65 | 0,62% | 16.445,00 |
| 08.11.2024 | 54,13 | 54,13 | 51,99 | 52,33 | -3,33% | 16.586,00 |
| 07.11.2024 | 52,47 | 54,25 | 52,16 | 54,13 | 3,06% | 16.231,00 |
| 06.11.2024 | 55,68 | 55,71 | 51,91 | 52,52 | -6,24% | 46.890,00 |
| 05.11.2024 | 56,11 | 56,36 | 55,52 | 56,02 | -0,22% | 6.052,00 |
| 04.11.2024 | 55,88 | 56,79 | 55,88 | 56,14 | 0,47% | 3.132,00 |
| 01.11.2024 | 55,71 | 56,28 | 55,60 | 55,88 | 0,15% | 2.323,00 |
| 31.10.2024 | 56,07 | 56,43 | 55,51 | 55,80 | -0,48% | 3.002,00 |
| 30.10.2024 | 56,88 | 56,91 | 55,65 | 56,07 | -1,56% | 15.516,00 |
| 29.10.2024 | 57,26 | 57,81 | 56,60 | 56,96 | -0,58% | 4.326,00 |
| 28.10.2024 | 57,69 | 58,38 | 56,74 | 57,29 | -0,24% | 8.560,00 |
| 25.10.2024 | 58,31 | 58,31 | 56,09 | 57,43 | -1,71% | 17.619,00 |
| 24.10.2024 | 57,52 | 59,66 | 57,47 | 58,43 | 1,57% | 4.863,00 |
| 23.10.2024 | 57,51 | 58,67 | 57,27 | 57,52 | 0,07% | 7.179,00 |
| 22.10.2024 | 57,11 | 57,53 | 56,69 | 57,48 | 0,41% | 2.832,00 |
| 21.10.2024 | 57,34 | 57,62 | 56,91 | 57,25 | -0,17% | 4.134,00 |
| 18.10.2024 | 57,07 | 58,08 | 56,94 | 57,34 | 0,47% | 6.364,00 |
| 17.10.2024 | 56,89 | 57,36 | 56,32 | 57,07 | 0,33% | 4.179,00 |
| 16.10.2024 | 57,25 | 57,29 | 56,33 | 56,89 | -0,63% | 2.463,00 |
| 15.10.2024 | 57,94 | 57,94 | 56,64 | 57,25 | -1,03% | 9.386,00 |
| 14.10.2024 | 58,04 | 58,09 | 57,42 | 57,84 | -0,26% | 6.182,00 |
| 11.10.2024 | 57,18 | 58,06 | 56,77 | 57,99 | 1,42% | 3.770,00 |
| 10.10.2024 | 57,04 | 57,66 | 56,66 | 57,18 | 0,25% | 4.346,00 |
| 09.10.2024 | 56,43 | 57,08 | 56,11 | 57,04 | 0,84% | 4.558,00 |
| 08.10.2024 | 57,22 | 57,22 | 56,02 | 56,56 | -1,23% | 9.379,00 |
| 07.10.2024 | 57,55 | 57,69 | 56,99 | 57,27 | -0,41% | 6.118,00 |
| 04.10.2024 | 56,79 | 57,70 | 56,57 | 57,50 | 1,34% | 4.347,00 |
| 03.10.2024 | 57,11 | 57,29 | 56,01 | 56,74 | -1,44% | 7.378,00 |
| 02.10.2024 | 57,34 | 58,17 | 57,27 | 57,57 | 0,40% | 4.862,00 |
| 01.10.2024 | 58,17 | 58,47 | 57,08 | 57,34 | -1,33% | 5.983,00 |
| 30.09.2024 | 58,50 | 59,69 | 57,92 | 58,12 | -0,57% | 12.073,00 |
| 27.09.2024 | 57,79 | 59,72 | 57,70 | 58,45 | 1,15% | 19.400,00 |
| 26.09.2024 | 55,88 | 58,00 | 55,88 | 57,79 | 3,34% | 10.361,00 |
| 25.09.2024 | 56,73 | 57,07 | 55,72 | 55,92 | -1,43% | 6.023,00 |
| 24.09.2024 | 56,19 | 57,54 | 56,19 | 56,73 | 1,05% | 13.842,00 |
| 23.09.2024 | 55,15 | 56,27 | 54,23 | 56,14 | 1,73% | 18.181,00 |
| 20.09.2024 | 56,29 | 56,29 | 54,05 | 55,19 | -2,01% | 48.441,00 |
| 19.09.2024 | 57,76 | 59,57 | 55,83 | 56,32 | -2,49% | 8.622,00 |
| 18.09.2024 | 57,15 | 57,99 | 57,08 | 57,76 | 1,07% | 3.129,00 |
| 17.09.2024 | 56,64 | 57,57 | 56,48 | 57,15 | 0,94% | 7.759,00 |
| 16.09.2024 | 56,82 | 56,94 | 56,21 | 56,62 | -0,35% | 6.657,00 |
| 13.09.2024 | 56,02 | 57,01 | 55,81 | 56,82 | 1,42% | 7.246,00 |
| 12.09.2024 | 56,36 | 56,57 | 55,33 | 56,02 | -0,64% | 5.061,00 |
| 11.09.2024 | 55,76 | 56,42 | 54,91 | 56,38 | 1,01% | 10.412,00 |
| 10.09.2024 | 58,36 | 58,36 | 54,89 | 55,82 | -4,45% | 19.906,00 |
| 09.09.2024 | 58,39 | 58,80 | 57,87 | 58,42 | 0,15% | 8.747,00 |
| 06.09.2024 | 60,09 | 60,09 | 58,17 | 58,33 | -2,92% | 7.088,00 |
| 05.09.2024 | 59,79 | 60,93 | 59,40 | 60,09 | 0,45% | 2.608,00 |
| 04.09.2024 | 60,24 | 60,46 | 59,44 | 59,82 | -1,30% | 7.270,00 |
| 03.09.2024 | 61,95 | 62,03 | 60,46 | 60,61 | -2,16% | 10.389,00 |
| 02.09.2024 | 62,42 | 62,57 | 60,85 | 61,95 | -0,80% | 6.743,00 |
| 30.08.2024 | 62,22 | 62,64 | 62,12 | 62,45 | 0,36% | 1.592,00 |
| 29.08.2024 | 62,22 | 62,86 | 61,89 | 62,22 | 0,05% | 7.331,00 |
| 28.08.2024 | 62,63 | 62,88 | 61,95 | 62,19 | -0,69% | 4.554,00 |