54,020€
-0,72%
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 | 54,53 | 54,69 | 53,73 | 54,05 | -0,66% | 182.005,00 |
| 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 |
| 25.03.2025 | 58,65 | 59,57 | 58,46 | 59,49 | 1,19% | 117.281,00 |
| 24.03.2025 | 58,76 | 59,20 | 58,40 | 58,79 | 0,84% | 128.902,00 |
| 21.03.2025 | 58,71 | 59,09 | 57,73 | 58,30 | -0,46% | 134.058,00 |
| 20.03.2025 | 60,01 | 60,29 | 57,97 | 58,57 | -2,56% | 261.084,00 |
| 19.03.2025 | 61,15 | 61,72 | 59,75 | 60,11 | -1,46% | 182.505,00 |
| 18.03.2025 | 60,08 | 61,51 | 59,98 | 61,00 | 1,75% | 171.959,00 |
| 17.03.2025 | 60,10 | 60,68 | 59,65 | 59,95 | -0,08% | 132.752,00 |
| 14.03.2025 | 59,75 | 60,91 | 58,75 | 60,00 | 0,32% | 147.590,00 |
| 13.03.2025 | 60,25 | 60,34 | 58,88 | 59,81 | -1,32% | 169.272,00 |
| 12.03.2025 | 61,12 | 61,59 | 59,98 | 60,61 | -1,01% | 202.439,00 |
| 11.03.2025 | 62,14 | 63,12 | 60,31 | 61,23 | -0,18% | 304.264,00 |
| 10.03.2025 | 61,07 | 62,30 | 60,50 | 61,34 | 0,43% | 173.936,00 |
| 07.03.2025 | 61,48 | 62,14 | 60,10 | 61,08 | -0,54% | 152.085,00 |
| 06.03.2025 | 60,14 | 62,85 | 60,01 | 61,41 | 2,08% | 404.843,00 |
| 05.03.2025 | 58,76 | 61,00 | 58,75 | 60,16 | 2,80% | 334.735,00 |
| 04.03.2025 | 59,91 | 60,30 | 57,00 | 58,52 | -2,47% | 347.121,00 |
| 03.03.2025 | 59,55 | 62,26 | 59,23 | 60,00 | 0,76% | 218.611,00 |
| 28.02.2025 | 59,40 | 60,01 | 58,81 | 59,55 | 0,08% | 159.601,00 |
| 27.02.2025 | 60,30 | 60,72 | 59,47 | 59,50 | -1,46% | 124.387,00 |
| 26.02.2025 | 61,09 | 61,59 | 60,10 | 60,38 | -0,69% | 170.870,00 |
| 25.02.2025 | 59,57 | 61,19 | 59,12 | 60,80 | 1,84% | 163.326,00 |
| 24.02.2025 | 59,15 | 59,99 | 59,11 | 59,70 | 1,81% | 203.418,00 |
| 21.02.2025 | 59,42 | 59,89 | 57,90 | 58,64 | -1,13% | 311.621,00 |
| 20.02.2025 | 59,50 | 60,76 | 58,05 | 59,31 | -2,91% | 485.280,00 |
| 19.02.2025 | 61,33 | 62,02 | 60,63 | 61,09 | -1,52% | 285.002,00 |
| 18.02.2025 | 61,41 | 62,44 | 61,19 | 62,03 | 0,89% | 190.819,00 |
| 17.02.2025 | 61,00 | 61,80 | 60,81 | 61,48 | 0,36% | 194.361,00 |
| 14.02.2025 | 59,99 | 62,01 | 59,86 | 61,26 | 2,79% | 265.990,00 |
| 13.02.2025 | 58,50 | 61,20 | 58,50 | 59,60 | 1,90% | 496.943,00 |
| 12.02.2025 | 57,21 | 58,49 | 57,09 | 58,49 | 2,15% | 200.359,00 |
| 11.02.2025 | 57,36 | 57,73 | 56,80 | 57,26 | -0,88% | 123.929,00 |
| 10.02.2025 | 56,70 | 57,82 | 56,70 | 57,77 | 2,07% | 157.990,00 |
| 07.02.2025 | 57,50 | 58,13 | 56,56 | 56,60 | -1,77% | 121.354,00 |
| 06.02.2025 | 56,72 | 57,89 | 56,09 | 57,62 | 1,77% | 111.806,00 |
| 05.02.2025 | 57,20 | 57,29 | 56,07 | 56,62 | -1,31% | 117.982,00 |
| 04.02.2025 | 57,06 | 57,39 | 56,08 | 57,37 | 0,26% | 112.476,00 |
| 03.02.2025 | 57,25 | 57,30 | 55,87 | 57,22 | -2,19% | 218.756,00 |
| 31.01.2025 | 59,43 | 59,59 | 58,26 | 58,50 | -1,27% | 104.923,00 |
| 30.01.2025 | 58,56 | 59,49 | 58,53 | 59,25 | 1,11% | 124.000,00 |
| 29.01.2025 | 58,74 | 58,89 | 57,90 | 58,60 | -0,31% | 122.627,00 |
| 28.01.2025 | 58,00 | 59,29 | 58,00 | 58,78 | 2,46% | 224.269,00 |
| 27.01.2025 | 56,38 | 57,79 | 56,01 | 57,37 | 1,06% | 164.774,00 |
| 24.01.2025 | 56,01 | 57,97 | 55,83 | 56,77 | 1,83% | 295.994,00 |
| 23.01.2025 | 56,01 | 56,61 | 55,53 | 55,75 | -0,73% | 114.127,00 |
| 22.01.2025 | 55,71 | 56,38 | 55,50 | 56,16 | 0,04% | 139.792,00 |
| 21.01.2025 | 56,12 | 56,19 | 55,50 | 56,14 | -0,23% | 138.836,00 |
| 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 |