71,270€
1,25%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 70,32 | 71,46 | 70,17 | 71,27 | 1,25% | 22.575,00 |
| 25.05.2023 | 69,79 | 70,67 | 69,49 | 70,39 | 0,87% | 9.037,00 |
| 24.05.2023 | 70,35 | 70,91 | 69,58 | 69,79 | -1,15% | 28.328,00 |
| 23.05.2023 | 71,24 | 71,49 | 70,35 | 70,60 | -0,91% | 20.874,00 |
| 22.05.2023 | 71,02 | 71,60 | 70,93 | 71,24 | 0,20% | 12.697,00 |
| 19.05.2023 | 70,44 | 71,79 | 70,25 | 71,10 | 1,28% | 58.684,00 |
| 18.05.2023 | 68,46 | 70,70 | 68,35 | 70,20 | 2,45% | 52.087,00 |
| 17.05.2023 | 67,59 | 68,54 | 67,15 | 68,52 | 1,61% | 15.168,00 |
| 16.05.2023 | 67,74 | 68,08 | 66,99 | 67,43 | -0,93% | 23.016,00 |
| 15.05.2023 | 68,04 | 68,34 | 67,77 | 68,07 | 0,24% | 13.500,00 |
| 12.05.2023 | 67,99 | 68,20 | 67,68 | 67,90 | 0,65% | 144.181,00 |
| 11.05.2023 | 67,75 | 68,20 | 67,27 | 67,46 | -0,09% | 172.189,00 |
| 10.05.2023 | 67,24 | 67,94 | 66,85 | 67,52 | 0,63% | 246.795,00 |
| 09.05.2023 | 66,86 | 67,40 | 66,53 | 67,10 | 0,49% | 247.554,00 |
| 08.05.2023 | 66,75 | 67,37 | 66,51 | 66,77 | 0,10% | 276.396,00 |
| 05.05.2023 | 65,29 | 66,94 | 65,02 | 66,70 | 2,39% | 306.070,00 |
| 04.05.2023 | 65,60 | 66,61 | 64,54 | 65,14 | -7,21% | 751.971,00 |
| 03.05.2023 | 70,30 | 70,42 | 69,01 | 70,20 | -0,33% | 440.450,00 |
| 02.05.2023 | 71,40 | 71,49 | 69,56 | 70,43 | -0,66% | 754.158,00 |
| 28.04.2023 | 70,99 | 71,29 | 68,40 | 70,90 | 0,42% | 582.923,00 |
| 27.04.2023 | 70,15 | 71,07 | 69,66 | 70,60 | 0,68% | 341.050,00 |
| 26.04.2023 | 69,69 | 70,24 | 69,11 | 70,12 | 0,62% | 250.543,00 |
| 25.04.2023 | 70,05 | 70,29 | 69,39 | 69,69 | -0,58% | 247.837,00 |
| 24.04.2023 | 69,40 | 70,18 | 69,10 | 70,10 | 0,75% | 274.539,00 |
| 21.04.2023 | 70,19 | 70,47 | 68,34 | 69,58 | -0,70% | 375.980,00 |
| 20.04.2023 | 70,40 | 70,40 | 67,96 | 70,07 | -0,72% | 682.925,00 |
| 19.04.2023 | 70,39 | 70,64 | 69,60 | 70,58 | 0,54% | 178.080,00 |
| 18.04.2023 | 69,56 | 70,44 | 69,41 | 70,20 | 0,86% | 216.844,00 |
| 17.04.2023 | 70,97 | 70,99 | 69,14 | 69,60 | -1,18% | 426.029,00 |
| 14.04.2023 | 70,00 | 70,80 | 69,83 | 70,43 | 0,47% | 226.393,00 |
| 13.04.2023 | 69,49 | 70,10 | 69,15 | 70,10 | 0,82% | 223.379,00 |
| 12.04.2023 | 69,19 | 70,27 | 68,94 | 69,53 | 0,55% | 236.289,00 |
| 11.04.2023 | 68,90 | 69,60 | 68,44 | 69,15 | 1,27% | 255.444,00 |
| 06.04.2023 | 68,59 | 68,80 | 67,44 | 68,28 | -0,63% | 313.087,00 |
| 05.04.2023 | 70,55 | 70,79 | 68,25 | 68,71 | -2,81% | 335.577,00 |
| 04.04.2023 | 70,69 | 71,21 | 70,31 | 70,70 | 0,14% | 168.414,00 |
| 03.04.2023 | 70,90 | 70,97 | 70,01 | 70,60 | -0,54% | 168.746,00 |
| 31.03.2023 | 71,19 | 71,27 | 70,32 | 70,98 | -0,17% | 164.415,00 |
| 30.03.2023 | 70,97 | 71,17 | 70,40 | 71,10 | 0,49% | 206.766,00 |
| 29.03.2023 | 69,90 | 70,82 | 69,85 | 70,75 | 1,52% | 239.622,00 |
| 28.03.2023 | 71,79 | 72,78 | 69,69 | 69,69 | -2,93% | 285.950,00 |
| 27.03.2023 | 70,30 | 71,84 | 70,10 | 71,79 | 2,81% | 178.777,00 |
| 24.03.2023 | 70,47 | 70,67 | 67,85 | 69,83 | -1,13% | 242.902,00 |
| 23.03.2023 | 70,87 | 71,60 | 70,01 | 70,63 | -0,58% | 131.520,00 |
| 22.03.2023 | 70,83 | 71,79 | 70,49 | 71,04 | 0,52% | 127.843,00 |
| 21.03.2023 | 69,90 | 71,23 | 69,80 | 70,67 | 1,89% | 229.253,00 |
| 20.03.2023 | 68,67 | 69,61 | 67,08 | 69,36 | -0,06% | 285.446,00 |
| 17.03.2023 | 71,00 | 71,23 | 68,37 | 69,40 | -2,38% | 249.652,00 |
| 16.03.2023 | 71,29 | 71,38 | 68,82 | 71,09 | -0,29% | 255.480,00 |
| 15.03.2023 | 73,00 | 73,33 | 69,75 | 71,30 | -2,33% | 292.261,00 |
| 14.03.2023 | 72,01 | 73,00 | 71,30 | 73,00 | 1,49% | 203.249,00 |
| 13.03.2023 | 74,39 | 74,60 | 71,48 | 71,93 | -2,27% | 414.942,00 |
| 10.03.2023 | 73,99 | 74,21 | 72,40 | 73,60 | -0,55% | 192.622,00 |
| 09.03.2023 | 75,01 | 75,65 | 73,66 | 74,01 | -1,80% | 220.736,00 |
| 08.03.2023 | 75,01 | 75,75 | 74,95 | 75,37 | 0,49% | 193.269,00 |
| 07.03.2023 | 75,70 | 75,82 | 75,00 | 75,00 | -1,03% | 191.775,00 |
| 06.03.2023 | 75,89 | 75,90 | 75,21 | 75,78 | 0,50% | 244.153,00 |
| 03.03.2023 | 73,66 | 75,81 | 73,00 | 75,40 | 2,17% | 332.713,00 |
| 02.03.2023 | 73,06 | 74,13 | 72,23 | 73,80 | 0,72% | 147.749,00 |
| 01.03.2023 | 72,90 | 74,06 | 72,80 | 73,27 | 0,65% | 136.265,00 |
| 28.02.2023 | 72,80 | 73,52 | 71,76 | 72,80 | 0,14% | 143.220,00 |
| 27.02.2023 | 72,09 | 73,07 | 72,01 | 72,70 | 0,97% | 142.922,00 |
| 24.02.2023 | 74,60 | 74,62 | 71,81 | 72,00 | -3,49% | 337.811,00 |
| 23.02.2023 | 74,48 | 74,88 | 74,06 | 74,60 | 0,51% | 166.995,00 |
| 22.02.2023 | 74,16 | 74,49 | 73,45 | 74,22 | -0,22% | 151.950,00 |
| 21.02.2023 | 75,00 | 75,11 | 73,63 | 74,38 | -1,29% | 233.448,00 |
| 20.02.2023 | 74,95 | 75,54 | 74,85 | 75,35 | 0,88% | 334.668,00 |
| 17.02.2023 | 73,99 | 75,04 | 73,55 | 74,69 | 1,10% | 522.840,00 |
| 16.02.2023 | 72,52 | 73,88 | 71,72 | 73,88 | 1,90% | 353.187,00 |
| 15.02.2023 | 71,51 | 72,50 | 71,35 | 72,50 | 0,69% | 145.358,00 |
| 14.02.2023 | 71,51 | 72,24 | 71,13 | 72,00 | 0,74% | 111.838,00 |
| 13.02.2023 | 71,97 | 72,25 | 71,47 | 71,47 | -0,75% | 135.434,00 |
| 10.02.2023 | 72,49 | 72,92 | 71,44 | 72,01 | -0,92% | 219.482,00 |
| 09.02.2023 | 72,46 | 73,36 | 72,25 | 72,68 | 0,53% | 243.682,00 |
| 08.02.2023 | 72,37 | 72,55 | 71,24 | 72,30 | -0,08% | 192.447,00 |
| 07.02.2023 | 71,78 | 72,50 | 71,64 | 72,36 | 0,78% | 167.499,00 |
| 06.02.2023 | 71,29 | 72,05 | 70,70 | 71,80 | 0,32% | 216.806,00 |
| 03.02.2023 | 71,63 | 72,66 | 71,12 | 71,57 | -0,50% | 215.454,00 |
| 02.02.2023 | 70,09 | 72,84 | 69,55 | 71,93 | 2,96% | 507.925,00 |
| 01.02.2023 | 68,29 | 70,22 | 68,00 | 69,86 | 2,06% | 329.499,00 |
| 31.01.2023 | 67,54 | 68,50 | 66,85 | 68,45 | 1,05% | 185.806,00 |
| 30.01.2023 | 68,87 | 69,00 | 67,24 | 67,74 | -1,95% | 324.054,00 |
| 27.01.2023 | 68,48 | 69,21 | 68,34 | 69,09 | 0,93% | 205.440,00 |
| 26.01.2023 | 67,96 | 68,45 | 67,73 | 68,45 | 0,75% | 248.669,00 |
| 25.01.2023 | 67,69 | 67,96 | 67,23 | 67,94 | -0,04% | 152.587,00 |
| 24.01.2023 | 67,52 | 68,24 | 67,06 | 67,97 | 0,59% | 191.555,00 |
| 23.01.2023 | 66,49 | 67,59 | 66,08 | 67,57 | 1,90% | 215.438,00 |
| 20.01.2023 | 66,06 | 66,34 | 65,28 | 66,31 | 0,32% | 133.891,00 |
| 19.01.2023 | 66,99 | 67,17 | 65,52 | 66,10 | -1,65% | 251.221,00 |
| 18.01.2023 | 67,29 | 67,70 | 66,82 | 67,21 | 0,01% | 115.966,00 |
| 17.01.2023 | 67,16 | 67,70 | 66,50 | 67,20 | -0,12% | 148.693,00 |
| 16.01.2023 | 67,55 | 67,79 | 66,64 | 67,28 | -0,03% | 183.579,00 |
| 13.01.2023 | 68,99 | 69,04 | 66,75 | 67,30 | -2,53% | 285.200,00 |
| 12.01.2023 | 68,30 | 69,10 | 68,09 | 69,05 | 0,91% | 313.631,00 |
| 11.01.2023 | 67,99 | 68,47 | 67,71 | 68,43 | 0,78% | 224.671,00 |
| 10.01.2023 | 66,95 | 67,92 | 66,88 | 67,90 | 1,19% | 220.631,00 |
| 09.01.2023 | 67,07 | 67,66 | 66,85 | 67,10 | 0,98% | 269.855,00 |
| 06.01.2023 | 66,55 | 67,00 | 65,00 | 66,45 | -0,08% | 255.925,00 |
| 05.01.2023 | 65,69 | 66,65 | 65,30 | 66,50 | 0,85% | 198.000,00 |
| 04.01.2023 | 64,19 | 66,10 | 64,15 | 65,94 | 2,74% | 268.724,00 |