72,020€
0,47%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 71,77 | 72,77 | 71,74 | 72,02 | 0,47% | 6.696,00 |
| 27.03.2023 | 70,47 | 71,84 | 70,20 | 71,68 | 2,49% | 17.499,00 |
| 24.03.2023 | 70,65 | 70,70 | 67,82 | 69,94 | -1,00% | 24.179,00 |
| 23.03.2023 | 71,25 | 71,67 | 70,17 | 70,65 | -0,52% | 18.144,00 |
| 22.03.2023 | 70,77 | 71,74 | 70,51 | 71,02 | 0,49% | 13.607,00 |
| 21.03.2023 | 69,75 | 71,25 | 69,66 | 70,67 | 1,90% | 19.316,00 |
| 20.03.2023 | 69,00 | 69,62 | 67,04 | 69,35 | -0,30% | 29.272,00 |
| 17.03.2023 | 71,13 | 71,23 | 68,35 | 69,56 | -2,06% | 22.113,00 |
| 16.03.2023 | 71,40 | 71,40 | 68,79 | 71,02 | -0,17% | 28.519,00 |
| 15.03.2023 | 72,98 | 73,31 | 69,73 | 71,14 | -2,44% | 38.151,00 |
| 14.03.2023 | 71,96 | 72,99 | 71,23 | 72,92 | 1,38% | 28.775,00 |
| 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 |
| 03.01.2023 | 63,52 | 64,92 | 63,34 | 64,18 | 0,77% | 156.865,00 |
| 02.01.2023 | 61,48 | 63,86 | 61,43 | 63,69 | 3,65% | 140.692,00 |
| 30.12.2022 | 61,97 | 61,99 | 61,35 | 61,45 | -0,57% | 42.631,00 |
| 29.12.2022 | 61,05 | 62,25 | 60,88 | 61,80 | 0,73% | 104.628,00 |
| 28.12.2022 | 61,89 | 62,10 | 61,10 | 61,35 | -1,05% | 101.352,00 |
| 27.12.2022 | 61,90 | 62,35 | 61,66 | 62,00 | 1,09% | 71.205,00 |
| 23.12.2022 | 61,49 | 61,76 | 60,83 | 61,33 | -0,16% | 82.996,00 |
| 22.12.2022 | 63,00 | 63,14 | 60,71 | 61,43 | -2,29% | 165.785,00 |
| 21.12.2022 | 62,25 | 62,99 | 61,79 | 62,87 | 0,95% | 98.741,00 |
| 20.12.2022 | 62,01 | 62,42 | 61,51 | 62,28 | -0,03% | 101.346,00 |
| 19.12.2022 | 62,27 | 63,02 | 62,05 | 62,30 | 0,35% | 122.861,00 |
| 16.12.2022 | 62,21 | 62,93 | 61,61 | 62,08 | -0,69% | 133.080,00 |
| 15.12.2022 | 64,21 | 64,79 | 62,04 | 62,51 | -2,33% | 249.039,00 |
| 14.12.2022 | 64,44 | 64,80 | 64,00 | 64,00 | -0,93% | 86.770,00 |
| 13.12.2022 | 64,34 | 65,67 | 63,80 | 64,60 | 0,08% | 261.725,00 |
| 12.12.2022 | 64,59 | 64,65 | 64,00 | 64,55 | 0,05% | 110.951,00 |
| 09.12.2022 | 63,54 | 64,99 | 63,19 | 64,52 | 1,93% | 195.150,00 |
| 08.12.2022 | 63,24 | 63,51 | 62,59 | 63,30 | 0,22% | 106.270,00 |
| 07.12.2022 | 63,80 | 64,32 | 63,03 | 63,16 | -0,57% | 124.631,00 |
| 06.12.2022 | 64,24 | 64,85 | 63,48 | 63,52 | -1,44% | 174.814,00 |
| 05.12.2022 | 64,51 | 64,80 | 63,55 | 64,45 | 0,08% | 187.194,00 |
| 02.12.2022 | 64,12 | 64,63 | 63,57 | 64,40 | 0,16% | 173.707,00 |
| 01.12.2022 | 65,09 | 65,29 | 63,19 | 64,30 | -1,21% | 176.615,00 |
| 30.11.2022 | 62,71 | 65,09 | 62,66 | 65,09 | 3,80% | 310.825,00 |
| 29.11.2022 | 61,89 | 62,74 | 61,57 | 62,71 | 2,00% | 186.460,00 |
| 28.11.2022 | 62,01 | 62,08 | 61,27 | 61,48 | -1,11% | 158.389,00 |
| 25.11.2022 | 62,59 | 62,68 | 61,95 | 62,17 | -0,66% | 99.722,00 |
| 24.11.2022 | 62,38 | 62,65 | 61,95 | 62,58 | 0,59% | 124.188,00 |
| 23.11.2022 | 62,59 | 62,64 | 61,14 | 62,21 | -0,14% | 108.907,00 |
| 22.11.2022 | 61,89 | 62,69 | 61,75 | 62,30 | 0,05% | 149.598,00 |
| 21.11.2022 | 61,97 | 62,40 | 61,69 | 62,27 | 0,42% | 107.598,00 |
| 18.11.2022 | 60,59 | 62,42 | 60,53 | 62,01 | 2,48% | 206.664,00 |
| 17.11.2022 | 61,74 | 61,89 | 59,43 | 60,51 | -1,82% | 314.604,00 |
| 16.11.2022 | 64,80 | 64,99 | 60,30 | 61,63 | -4,27% | 534.016,00 |
| 15.11.2022 | 65,15 | 65,60 | 63,10 | 64,38 | -0,19% | 211.743,00 |
| 14.11.2022 | 65,21 | 65,78 | 64,46 | 64,50 | -1,07% | 235.567,00 |
| 11.11.2022 | 63,51 | 65,40 | 63,51 | 65,20 | 2,97% | 345.756,00 |
| 10.11.2022 | 59,76 | 63,40 | 59,65 | 63,32 | 5,90% | 424.457,00 |
| 09.11.2022 | 60,47 | 60,65 | 59,60 | 59,79 | -1,39% | 134.720,00 |
| 08.11.2022 | 59,99 | 60,77 | 59,74 | 60,63 | 0,92% | 167.991,00 |