54,090€
-0,69%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 54,46 | 54,69 | 53,73 | 54,09 | -0,69% | 11.602,00 |
| 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 |
| 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 |