55,975€
-0,52%
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 | 56,02 | 56,15 | 55,48 | 55,95 | -0,58% | 47.441,00 |
| 20.01.2025 | 55,08 | 56,90 | 54,60 | 56,27 | 1,90% | 197.458,00 |
| 17.01.2025 | 55,13 | 55,92 | 54,93 | 55,22 | 0,22% | 135.669,00 |
| 16.01.2025 | 55,99 | 56,64 | 55,01 | 55,10 | -2,37% | 164.682,00 |
| 15.01.2025 | 55,56 | 56,52 | 55,22 | 56,44 | 1,44% | 96.221,00 |
| 14.01.2025 | 54,75 | 56,56 | 54,73 | 55,64 | 0,07% | 107.474,00 |
| 13.01.2025 | 55,00 | 56,23 | 54,67 | 55,60 | 1,09% | 188.152,00 |
| 10.01.2025 | 52,96 | 55,64 | 52,50 | 55,00 | 3,31% | 287.086,00 |
| 09.01.2025 | 53,10 | 53,29 | 52,40 | 53,24 | 0,24% | 100.613,00 |
| 08.01.2025 | 54,01 | 54,42 | 52,97 | 53,11 | -1,90% | 162.294,00 |
| 07.01.2025 | 53,80 | 54,51 | 53,30 | 54,14 | -0,17% | 123.945,00 |
| 06.01.2025 | 52,56 | 55,61 | 52,53 | 54,23 | 3,31% | 274.403,00 |
| 03.01.2025 | 52,90 | 53,09 | 52,23 | 52,49 | -0,85% | 90.152,00 |
| 02.01.2025 | 53,61 | 53,96 | 52,01 | 52,94 | -1,25% | 144.160,00 |
| 30.12.2024 | 53,20 | 53,85 | 53,09 | 53,61 | -0,13% | 58.551,00 |
| 27.12.2024 | 52,22 | 53,68 | 52,08 | 53,68 | 1,11% | 132.196,00 |
| 23.12.2024 | 53,47 | 53,90 | 52,45 | 53,09 | -0,77% | 117.308,00 |
| 20.12.2024 | 53,18 | 53,85 | 52,69 | 53,50 | 0,32% | 200.862,00 |
| 19.12.2024 | 53,20 | 54,31 | 53,11 | 53,33 | 0,06% | 139.557,00 |
| 18.12.2024 | 54,09 | 54,73 | 53,30 | 53,30 | -1,00% | 105.991,00 |
| 17.12.2024 | 54,20 | 54,79 | 53,79 | 53,84 | -1,57% | 150.909,00 |
| 16.12.2024 | 56,12 | 56,70 | 53,83 | 54,70 | -2,84% | 255.837,00 |
| 13.12.2024 | 56,03 | 57,21 | 56,02 | 56,30 | 0,52% | 153.854,00 |
| 12.12.2024 | 55,50 | 56,42 | 55,46 | 56,01 | 0,47% | 115.369,00 |
| 11.12.2024 | 56,04 | 56,37 | 55,41 | 55,75 | -0,45% | 131.878,00 |
| 10.12.2024 | 55,34 | 56,39 | 55,32 | 56,00 | 1,28% | 146.818,00 |
| 09.12.2024 | 53,51 | 55,78 | 53,51 | 55,29 | 2,56% | 301.563,00 |
| 06.12.2024 | 52,79 | 54,15 | 52,57 | 53,91 | 1,03% | 209.438,00 |
| 05.12.2024 | 52,90 | 53,57 | 52,88 | 53,36 | 0,76% | 140.810,00 |
| 04.12.2024 | 52,04 | 53,60 | 51,91 | 52,96 | 1,79% | 255.889,00 |
| 03.12.2024 | 52,28 | 52,83 | 51,96 | 52,03 | -1,55% | 236.649,00 |
| 02.12.2024 | 52,70 | 53,76 | 52,14 | 52,85 | -0,15% | 216.369,00 |
| 29.11.2024 | 52,53 | 52,99 | 52,30 | 52,93 | 0,78% | 93.136,00 |
| 28.11.2024 | 52,45 | 52,95 | 52,18 | 52,52 | 0,42% | 98.218,00 |
| 27.11.2024 | 52,23 | 52,44 | 51,90 | 52,30 | -0,36% | 87.560,00 |
| 26.11.2024 | 52,44 | 52,54 | 51,65 | 52,49 | -0,59% | 122.870,00 |
| 25.11.2024 | 52,41 | 53,13 | 52,30 | 52,80 | 1,15% | 165.464,00 |
| 22.11.2024 | 51,81 | 52,44 | 51,00 | 52,20 | 0,83% | 173.393,00 |
| 21.11.2024 | 52,02 | 52,24 | 51,00 | 51,77 | -0,98% | 284.122,00 |
| 20.11.2024 | 52,94 | 53,24 | 51,81 | 52,28 | -1,25% | 85.555,00 |
| 19.11.2024 | 53,60 | 53,70 | 52,11 | 52,94 | -0,99% | 117.725,00 |
| 18.11.2024 | 52,91 | 53,92 | 52,91 | 53,47 | 1,13% | 127.970,00 |
| 15.11.2024 | 52,24 | 53,35 | 51,99 | 52,87 | 0,94% | 187.954,00 |
| 14.11.2024 | 51,36 | 52,66 | 51,20 | 52,38 | 1,71% | 247.609,00 |
| 13.11.2024 | 51,97 | 51,99 | 50,80 | 51,50 | -1,51% | 277.138,00 |
| 12.11.2024 | 52,35 | 53,15 | 51,89 | 52,29 | -0,89% | 194.652,00 |
| 11.11.2024 | 52,30 | 52,99 | 51,87 | 52,76 | 0,69% | 303.504,00 |
| 08.11.2024 | 54,14 | 54,15 | 52,00 | 52,40 | -3,37% | 270.491,00 |
| 07.11.2024 | 52,36 | 54,23 | 52,11 | 54,23 | 3,16% | 316.604,00 |
| 06.11.2024 | 55,26 | 55,40 | 51,90 | 52,57 | -6,28% | 778.252,00 |
| 05.11.2024 | 56,32 | 56,35 | 55,52 | 56,09 | 0,04% | 155.836,00 |
| 04.11.2024 | 55,99 | 56,77 | 55,91 | 56,07 | 0,12% | 175.749,00 |
| 01.11.2024 | 55,77 | 56,33 | 55,63 | 56,00 | 0,74% | 93.496,00 |
| 31.10.2024 | 55,80 | 56,41 | 55,51 | 55,59 | -1,09% | 136.129,00 |
| 30.10.2024 | 56,55 | 56,94 | 55,63 | 56,20 | -0,99% | 240.616,00 |
| 29.10.2024 | 57,12 | 57,80 | 56,61 | 56,76 | -0,60% | 243.870,00 |
| 28.10.2024 | 57,35 | 58,32 | 56,73 | 57,10 | -0,80% | 191.677,00 |
| 25.10.2024 | 57,53 | 58,10 | 56,25 | 57,56 | -1,40% | 419.937,00 |
| 24.10.2024 | 57,51 | 59,66 | 57,51 | 58,38 | 1,53% | 259.182,00 |
| 23.10.2024 | 57,61 | 58,60 | 57,15 | 57,50 | 0,23% | 219.969,00 |
| 22.10.2024 | 57,01 | 57,66 | 56,72 | 57,37 | 0,77% | 76.610,00 |
| 21.10.2024 | 57,30 | 57,61 | 56,91 | 56,93 | -0,82% | 83.478,00 |
| 18.10.2024 | 57,04 | 58,02 | 56,81 | 57,40 | 1,06% | 147.906,00 |
| 17.10.2024 | 56,96 | 57,34 | 56,31 | 56,80 | -0,35% | 108.827,00 |
| 16.10.2024 | 56,91 | 57,15 | 56,40 | 57,00 | -0,37% | 121.817,00 |
| 15.10.2024 | 57,89 | 57,99 | 56,63 | 57,21 | -1,36% | 167.900,00 |
| 14.10.2024 | 57,99 | 58,02 | 57,42 | 58,00 | -0,17% | 98.883,00 |
| 11.10.2024 | 57,00 | 58,14 | 56,80 | 58,10 | 1,70% | 127.959,00 |
| 10.10.2024 | 56,90 | 57,61 | 56,68 | 57,13 | 0,00% | 103.994,00 |
| 09.10.2024 | 56,51 | 57,16 | 56,15 | 57,13 | 1,03% | 117.524,00 |
| 08.10.2024 | 57,29 | 57,29 | 56,03 | 56,55 | -1,29% | 141.006,00 |
| 07.10.2024 | 57,41 | 57,68 | 57,00 | 57,29 | -0,26% | 136.630,00 |
| 04.10.2024 | 56,87 | 57,70 | 56,56 | 57,44 | 1,09% | 119.075,00 |
| 03.10.2024 | 56,79 | 57,19 | 56,01 | 56,82 | -1,34% | 110.745,00 |
| 02.10.2024 | 57,38 | 58,15 | 57,22 | 57,59 | 0,70% | 137.231,00 |
| 01.10.2024 | 58,14 | 58,70 | 57,03 | 57,19 | -1,52% | 226.999,00 |
| 30.09.2024 | 58,74 | 59,09 | 57,91 | 58,07 | -0,33% | 146.060,00 |
| 27.09.2024 | 57,70 | 59,71 | 57,67 | 58,26 | 0,85% | 305.718,00 |
| 26.09.2024 | 56,29 | 57,99 | 56,15 | 57,77 | 3,53% | 206.733,00 |
| 25.09.2024 | 56,70 | 57,07 | 55,59 | 55,80 | -1,76% | 183.251,00 |
| 24.09.2024 | 56,70 | 57,51 | 56,50 | 56,80 | 0,80% | 172.443,00 |
| 23.09.2024 | 55,13 | 56,35 | 54,38 | 56,35 | 2,57% | 323.456,00 |
| 20.09.2024 | 55,01 | 55,50 | 54,08 | 54,94 | -2,26% | 886.590,00 |
| 19.09.2024 | 58,19 | 59,69 | 55,82 | 56,21 | -2,53% | 268.797,00 |
| 18.09.2024 | 57,27 | 57,99 | 57,09 | 57,67 | 1,19% | 97.351,00 |
| 17.09.2024 | 56,72 | 57,57 | 56,50 | 56,99 | 0,48% | 111.443,00 |
| 16.09.2024 | 56,90 | 56,94 | 56,22 | 56,72 | 0,09% | 126.262,00 |
| 13.09.2024 | 56,09 | 56,99 | 55,72 | 56,67 | 0,84% | 154.365,00 |
| 12.09.2024 | 56,49 | 56,54 | 55,35 | 56,20 | -0,18% | 190.372,00 |
| 11.09.2024 | 55,70 | 56,50 | 54,92 | 56,30 | 0,68% | 213.052,00 |
| 10.09.2024 | 58,11 | 58,33 | 54,90 | 55,92 | -4,39% | 377.694,00 |
| 09.09.2024 | 58,76 | 58,90 | 57,87 | 58,49 | 0,21% | 121.894,00 |
| 06.09.2024 | 60,01 | 60,15 | 58,15 | 58,37 | -3,04% | 135.263,00 |
| 05.09.2024 | 59,62 | 60,91 | 59,45 | 60,20 | 0,33% | 72.767,00 |
| 04.09.2024 | 60,20 | 60,32 | 59,44 | 60,00 | -0,66% | 139.005,00 |
| 03.09.2024 | 61,80 | 62,05 | 60,39 | 60,40 | -2,30% | 121.995,00 |
| 02.09.2024 | 62,47 | 62,54 | 61,00 | 61,82 | -1,20% | 80.790,00 |
| 30.08.2024 | 62,29 | 62,61 | 62,01 | 62,57 | 0,72% | 60.841,00 |
| 29.08.2024 | 62,15 | 62,83 | 61,91 | 62,12 | -0,02% | 83.127,00 |
| 28.08.2024 | 62,89 | 63,00 | 61,80 | 62,13 | -1,00% | 86.503,00 |