53,525€
0,74%
Echtzeit-Aktienkurs MERCEDES-BENZ GRP NA O.N.
Bid:
Ask:
Aktienkurse zur MERCEDES-BENZ GRP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 53,19 | 54,23 | 52,96 | 53,30 | 0,32% | 183.095,00 |
| 14.08.2025 | 52,65 | 53,19 | 52,40 | 53,13 | 0,87% | 139.175,00 |
| 13.08.2025 | 52,57 | 52,84 | 51,98 | 52,67 | 0,42% | 116.275,00 |
| 12.08.2025 | 51,89 | 52,50 | 51,54 | 52,45 | 1,55% | 122.017,00 |
| 11.08.2025 | 52,15 | 52,72 | 51,50 | 51,65 | -1,07% | 87.610,00 |
| 08.08.2025 | 51,18 | 52,36 | 50,96 | 52,21 | 2,80% | 169.191,00 |
| 07.08.2025 | 50,40 | 51,45 | 49,62 | 50,79 | 1,11% | 160.904,00 |
| 06.08.2025 | 49,88 | 50,36 | 49,46 | 50,23 | 1,35% | 101.817,00 |
| 05.08.2025 | 49,14 | 49,69 | 48,89 | 49,56 | 0,94% | 123.209,00 |
| 04.08.2025 | 49,36 | 49,52 | 48,69 | 49,10 | -0,84% | 169.957,00 |
| 01.08.2025 | 50,04 | 50,22 | 49,02 | 49,52 | -1,36% | 265.649,00 |
| 31.07.2025 | 51,15 | 51,82 | 50,05 | 50,20 | -2,18% | 203.495,00 |
| 30.07.2025 | 52,80 | 53,28 | 51,23 | 51,32 | -3,52% | 331.794,00 |
| 29.07.2025 | 53,54 | 54,20 | 52,98 | 53,19 | -0,56% | 158.088,00 |
| 28.07.2025 | 56,23 | 57,24 | 53,37 | 53,49 | -3,36% | 421.946,00 |
| 25.07.2025 | 53,70 | 55,48 | 52,80 | 55,35 | 2,50% | 307.188,00 |
| 24.07.2025 | 54,74 | 54,96 | 53,77 | 54,00 | -0,74% | 193.692,00 |
| 23.07.2025 | 52,00 | 54,79 | 52,00 | 54,40 | 6,48% | 734.645,00 |
| 22.07.2025 | 51,11 | 51,37 | 50,60 | 51,09 | -0,31% | 102.644,00 |
| 21.07.2025 | 51,10 | 51,53 | 50,88 | 51,25 | 0,08% | 133.343,00 |
| 18.07.2025 | 52,07 | 52,28 | 51,01 | 51,21 | -1,44% | 167.534,00 |
| 17.07.2025 | 51,88 | 52,72 | 51,63 | 51,96 | 0,27% | 98.794,00 |
| 16.07.2025 | 52,20 | 52,70 | 51,49 | 51,82 | -1,16% | 115.620,00 |
| 15.07.2025 | 51,76 | 52,82 | 51,76 | 52,43 | 0,67% | 98.555,00 |
| 14.07.2025 | 52,00 | 52,55 | 51,50 | 52,08 | -1,83% | 173.474,00 |
| 11.07.2025 | 52,91 | 53,36 | 52,61 | 53,05 | 0,26% | 144.560,00 |
| 10.07.2025 | 52,49 | 53,22 | 52,19 | 52,91 | 1,07% | 271.862,00 |
| 09.07.2025 | 50,76 | 52,59 | 50,69 | 52,35 | 3,30% | 251.579,00 |
| 08.07.2025 | 50,01 | 51,10 | 49,65 | 50,68 | 1,36% | 139.057,00 |
| 07.07.2025 | 49,52 | 50,20 | 49,52 | 50,00 | -0,16% | 176.481,00 |
| 04.07.2025 | 50,25 | 50,59 | 49,83 | 50,08 | -0,93% | 102.010,00 |
| 03.07.2025 | 50,72 | 51,20 | 50,38 | 50,55 | -0,26% | 93.783,00 |
| 02.07.2025 | 49,78 | 50,95 | 49,43 | 50,68 | 2,12% | 203.279,00 |
| 01.07.2025 | 49,68 | 50,00 | 48,53 | 49,63 | 0,42% | 292.481,00 |
| 30.06.2025 | 50,51 | 50,67 | 49,31 | 49,42 | -1,16% | 170.436,00 |
| 27.06.2025 | 48,50 | 50,67 | 48,33 | 50,00 | 3,24% | 280.620,00 |
| 26.06.2025 | 49,02 | 49,25 | 47,95 | 48,43 | -0,93% | 140.337,00 |
| 25.06.2025 | 49,51 | 49,80 | 48,75 | 48,89 | -1,71% | 94.768,00 |
| 24.06.2025 | 49,19 | 50,05 | 49,11 | 49,74 | 2,34% | 97.590,00 |
| 23.06.2025 | 48,22 | 48,62 | 47,95 | 48,60 | 0,09% | 139.627,00 |
| 20.06.2025 | 48,67 | 49,13 | 48,51 | 48,56 | -0,17% | 94.902,00 |
| 19.06.2025 | 48,90 | 48,90 | 48,32 | 48,64 | -0,33% | 94.800,00 |
| 18.06.2025 | 49,50 | 49,66 | 48,52 | 48,80 | -1,53% | 163.502,00 |
| 17.06.2025 | 50,11 | 50,45 | 49,35 | 49,56 | -1,12% | 151.472,00 |
| 16.06.2025 | 50,50 | 51,00 | 50,10 | 50,12 | -0,75% | 94.128,00 |
| 13.06.2025 | 50,55 | 51,09 | 50,31 | 50,50 | -1,67% | 145.460,00 |
| 12.06.2025 | 51,80 | 51,94 | 50,86 | 51,36 | -1,70% | 91.566,00 |
| 11.06.2025 | 51,79 | 52,79 | 51,71 | 52,25 | 0,65% | 82.764,00 |
| 10.06.2025 | 51,41 | 52,33 | 51,26 | 51,91 | 0,93% | 92.011,00 |
| 09.06.2025 | 51,11 | 51,76 | 51,06 | 51,43 | 0,35% | 33.178,00 |
| 06.06.2025 | 51,22 | 51,71 | 51,20 | 51,25 | 0,25% | 70.134,00 |
| 05.06.2025 | 51,50 | 52,00 | 50,98 | 51,12 | -1,03% | 85.265,00 |
| 04.06.2025 | 51,81 | 51,99 | 51,11 | 51,65 | -0,06% | 100.545,00 |
| 03.06.2025 | 51,26 | 51,92 | 50,60 | 51,68 | 0,90% | 119.103,00 |
| 02.06.2025 | 52,34 | 52,39 | 50,82 | 51,22 | -2,27% | 149.383,00 |
| 30.05.2025 | 52,87 | 53,24 | 52,00 | 52,41 | -0,51% | 87.526,00 |
| 29.05.2025 | 53,42 | 53,96 | 52,52 | 52,68 | -0,51% | 121.885,00 |
| 28.05.2025 | 51,41 | 53,11 | 51,41 | 52,95 | 2,80% | 187.590,00 |
| 27.05.2025 | 51,55 | 52,05 | 51,29 | 51,51 | 0,43% | 127.341,00 |
| 26.05.2025 | 51,52 | 51,89 | 51,22 | 51,29 | 1,18% | 147.907,00 |
| 23.05.2025 | 52,56 | 52,88 | 49,93 | 50,69 | -3,45% | 284.694,00 |
| 22.05.2025 | 52,56 | 52,94 | 52,18 | 52,50 | -0,04% | 96.070,00 |
| 21.05.2025 | 53,06 | 53,29 | 52,32 | 52,52 | -1,09% | 100.675,00 |
| 20.05.2025 | 52,69 | 53,55 | 52,09 | 53,10 | 0,40% | 146.434,00 |
| 19.05.2025 | 52,19 | 53,00 | 52,16 | 52,89 | 0,74% | 107.716,00 |
| 16.05.2025 | 53,26 | 53,45 | 52,40 | 52,50 | -1,32% | 136.977,00 |
| 15.05.2025 | 53,45 | 53,82 | 52,92 | 53,20 | -0,21% | 134.122,00 |
| 14.05.2025 | 53,59 | 53,96 | 52,90 | 53,31 | -0,67% | 241.909,00 |
| 13.05.2025 | 52,75 | 54,09 | 52,70 | 53,67 | 1,28% | 218.666,00 |
| 12.05.2025 | 51,40 | 54,50 | 51,24 | 52,99 | 3,33% | 677.003,00 |
| 09.05.2025 | 50,96 | 51,90 | 50,83 | 51,28 | 0,35% | 263.226,00 |
| 08.05.2025 | 50,12 | 51,11 | 49,76 | 51,10 | -5,19% | 694.140,00 |
| 07.05.2025 | 54,21 | 54,95 | 53,66 | 53,90 | -0,99% | 459.975,00 |
| 06.05.2025 | 54,12 | 54,49 | 53,02 | 54,44 | 0,26% | 488.509,00 |
| 05.05.2025 | 53,70 | 54,35 | 53,11 | 54,30 | 1,57% | 507.937,00 |
| 02.05.2025 | 53,29 | 53,79 | 52,40 | 53,46 | 1,06% | 432.824,00 |
| 30.04.2025 | 54,60 | 54,70 | 52,13 | 52,90 | -3,11% | 447.491,00 |
| 29.04.2025 | 55,00 | 55,38 | 53,28 | 54,60 | 0,17% | 303.409,00 |
| 28.04.2025 | 54,89 | 55,57 | 54,51 | 54,51 | -0,71% | 265.208,00 |
| 25.04.2025 | 54,29 | 54,90 | 54,00 | 54,90 | 1,69% | 207.579,00 |
| 24.04.2025 | 53,48 | 53,99 | 52,70 | 53,99 | 1,85% | 166.140,00 |
| 23.04.2025 | 52,48 | 53,50 | 52,16 | 53,01 | 2,77% | 286.945,00 |
| 22.04.2025 | 50,25 | 51,99 | 49,91 | 51,58 | 2,22% | 197.892,00 |
| 17.04.2025 | 50,44 | 50,71 | 49,84 | 50,46 | 0,92% | 164.036,00 |
| 16.04.2025 | 49,99 | 50,44 | 49,10 | 50,00 | -0,71% | 188.082,00 |
| 15.04.2025 | 50,25 | 51,16 | 49,85 | 50,36 | 0,72% | 290.536,00 |
| 14.04.2025 | 50,00 | 50,30 | 48,69 | 50,00 | 1,98% | 318.133,00 |
| 11.04.2025 | 48,48 | 49,40 | 47,00 | 49,03 | 1,39% | 267.277,00 |
| 10.04.2025 | 52,00 | 52,00 | 46,91 | 48,36 | -6,28% | 533.103,00 |
| 09.04.2025 | 46,50 | 52,42 | 45,99 | 51,60 | 10,26% | 434.572,00 |
| 08.04.2025 | 50,29 | 50,75 | 46,80 | 46,80 | -5,45% | 432.951,00 |
| 07.04.2025 | 47,48 | 51,44 | 45,01 | 49,50 | 1,54% | 673.485,00 |
| 04.04.2025 | 51,30 | 51,80 | 48,31 | 48,75 | -5,85% | 677.975,00 |
| 03.04.2025 | 53,00 | 54,05 | 51,51 | 51,78 | -4,46% | 423.841,00 |
| 02.04.2025 | 54,13 | 54,79 | 53,25 | 54,20 | 0,04% | 169.241,00 |
| 01.04.2025 | 54,69 | 54,69 | 53,74 | 54,18 | -0,42% | 201.993,00 |
| 31.03.2025 | 55,21 | 55,39 | 53,51 | 54,41 | -1,96% | 355.951,00 |
| 28.03.2025 | 56,14 | 56,60 | 55,45 | 55,50 | -1,00% | 169.391,00 |
| 27.03.2025 | 57,01 | 57,11 | 54,80 | 56,06 | -3,03% | 553.599,00 |
| 26.03.2025 | 59,39 | 59,67 | 57,41 | 57,81 | -2,82% | 170.852,00 |