12,500€
-3,85%
Echtzeit-Aktienkurs Mercedes-Benz Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,75 | 13,00 | 12,70 | 12,75 | -6,59% | - |
| 08.05.2025 | 12,60 | 13,75 | 12,50 | 13,65 | 2,63% | - |
| 07.05.2025 | 13,65 | 13,75 | 13,20 | 13,30 | -0,37% | - |
| 06.05.2025 | 13,20 | 13,60 | 13,20 | 13,35 | -0,74% | - |
| 05.05.2025 | 13,40 | 13,70 | 13,30 | 13,45 | 1,51% | - |
| 02.05.2025 | 13,40 | 13,45 | 13,00 | 13,25 | 0,76% | - |
| 30.04.2025 | 13,25 | 13,30 | 13,00 | 13,15 | -2,59% | - |
| 29.04.2025 | 13,85 | 13,85 | 13,25 | 13,50 | -0,37% | - |
| 28.04.2025 | 13,65 | 13,85 | 13,55 | 13,55 | -0,73% | - |
| 25.04.2025 | 13,55 | 13,70 | 13,20 | 13,65 | 1,49% | - |
| 24.04.2025 | 13,35 | 13,70 | 13,20 | 13,45 | 2,28% | 60,00 |
| 23.04.2025 | 13,15 | 13,35 | 13,05 | 13,15 | 2,33% | - |
| 22.04.2025 | 12,50 | 12,90 | 12,50 | 12,85 | 2,80% | - |
| 17.04.2025 | 12,60 | 12,70 | 12,40 | 12,50 | 0,81% | - |
| 16.04.2025 | 12,45 | 12,60 | 12,30 | 12,40 | -0,80% | - |
| 15.04.2025 | 12,70 | 12,80 | 12,40 | 12,50 | 0,81% | - |
| 14.04.2025 | 12,40 | 12,70 | 12,10 | 12,40 | 1,64% | - |
| 11.04.2025 | 12,15 | 12,30 | 11,75 | 12,20 | 2,52% | - |
| 10.04.2025 | 12,80 | 13,20 | 11,60 | 11,90 | -7,39% | - |
| 09.04.2025 | 11,60 | 12,85 | 11,35 | 12,85 | 10,78% | - |
| 08.04.2025 | 12,55 | 12,60 | 11,50 | 11,60 | -5,69% | - |
| 07.04.2025 | 11,75 | 12,80 | 11,25 | 12,30 | 1,65% | - |
| 04.04.2025 | 12,95 | 12,95 | 12,00 | 12,10 | -5,10% | - |
| 03.04.2025 | 13,15 | 13,60 | 12,75 | 12,75 | -5,20% | 480,00 |
| 02.04.2025 | 13,55 | 13,55 | 13,30 | 13,45 | 0,37% | - |
| 01.04.2025 | 13,65 | 13,90 | 13,35 | 13,40 | -1,11% | - |
| 31.03.2025 | 13,80 | 13,80 | 13,40 | 13,55 | -2,52% | - |
| 28.03.2025 | 14,05 | 14,15 | 13,80 | 13,90 | -1,07% | - |
| 27.03.2025 | 14,05 | 14,30 | 13,70 | 14,05 | -2,09% | 138,00 |
| 26.03.2025 | 14,85 | 14,95 | 14,30 | 14,35 | -2,38% | - |
| 25.03.2025 | 14,65 | 14,85 | 14,65 | 14,70 | -0,34% | - |
| 24.03.2025 | 14,75 | 14,85 | 14,40 | 14,75 | 2,08% | - |
| 21.03.2025 | 14,75 | 14,75 | 14,35 | 14,45 | 0,00% | - |
| 20.03.2025 | 14,95 | 15,05 | 14,45 | 14,45 | -3,34% | - |
| 19.03.2025 | 15,25 | 15,40 | 14,85 | 14,95 | -1,64% | 963,00 |
| 18.03.2025 | 15,05 | 15,35 | 15,00 | 15,20 | 1,33% | - |
| 17.03.2025 | 15,05 | 15,15 | 14,85 | 15,00 | 0,33% | 90,00 |
| 14.03.2025 | 14,50 | 15,25 | 14,50 | 14,95 | 0,67% | - |
| 13.03.2025 | 15,05 | 15,05 | 14,75 | 14,85 | -1,00% | - |
| 12.03.2025 | 15,30 | 15,35 | 14,95 | 15,00 | -0,66% | - |
| 11.03.2025 | 15,45 | 15,80 | 15,00 | 15,10 | -1,63% | - |
| 10.03.2025 | 15,30 | 15,60 | 15,15 | 15,35 | 0,33% | - |
| 07.03.2025 | 15,40 | 15,55 | 14,95 | 15,30 | -0,65% | - |
| 06.03.2025 | 15,10 | 16,00 | 15,00 | 15,40 | 2,67% | - |
| 05.03.2025 | 14,70 | 15,50 | 14,70 | 15,00 | 3,45% | - |
| 04.03.2025 | 15,00 | 15,10 | 14,00 | 14,50 | -2,03% | - |
| 03.03.2025 | 14,95 | 15,55 | 14,80 | 14,80 | -0,34% | 200,00 |
| 28.02.2025 | 14,85 | 15,10 | 14,65 | 14,85 | 0,00% | - |
| 27.02.2025 | 15,05 | 15,15 | 14,80 | 14,85 | -1,66% | 500,00 |
| 26.02.2025 | 15,30 | 15,35 | 15,05 | 15,10 | -0,66% | - |
| 25.02.2025 | 14,85 | 15,50 | 14,60 | 15,20 | 2,70% | - |
| 24.02.2025 | 14,65 | 15,30 | 14,50 | 14,80 | 1,37% | - |
| 21.02.2025 | 14,80 | 15,20 | 14,40 | 14,60 | -1,68% | - |
| 20.02.2025 | 14,80 | 15,20 | 14,50 | 14,85 | -2,30% | - |
| 19.02.2025 | 15,35 | 15,60 | 15,00 | 15,20 | -1,94% | - |
| 18.02.2025 | 15,40 | 15,55 | 15,30 | 15,50 | 0,98% | 620,00 |
| 17.02.2025 | 15,35 | 15,80 | 14,90 | 15,35 | 0,66% | - |
| 14.02.2025 | 14,95 | 15,70 | 14,95 | 15,25 | 2,35% | - |
| 13.02.2025 | 14,60 | 15,30 | 14,60 | 14,90 | 2,05% | - |
| 12.02.2025 | 14,30 | 14,60 | 14,20 | 14,60 | 2,46% | - |
| 11.02.2025 | 14,35 | 14,45 | 14,15 | 14,25 | -0,70% | - |
| 10.02.2025 | 14,20 | 14,70 | 14,15 | 14,35 | 1,41% | - |
| 07.02.2025 | 14,40 | 14,90 | 14,00 | 14,15 | -0,70% | - |
| 06.02.2025 | 14,25 | 14,50 | 14,05 | 14,25 | 0,35% | - |
| 05.02.2025 | 14,60 | 14,70 | 13,95 | 14,20 | -0,35% | - |
| 04.02.2025 | 14,25 | 14,50 | 13,70 | 14,25 | 0,35% | - |
| 03.02.2025 | 14,20 | 14,50 | 13,70 | 14,20 | -2,41% | - |
| 31.01.2025 | 14,85 | 15,10 | 14,55 | 14,55 | -1,36% | - |
| 30.01.2025 | 14,70 | 14,85 | 14,65 | 14,75 | 0,68% | - |
| 29.01.2025 | 14,65 | 15,00 | 14,45 | 14,65 | 0,34% | - |
| 28.01.2025 | 14,50 | 15,10 | 13,90 | 14,60 | 1,04% | - |
| 27.01.2025 | 14,10 | 14,60 | 14,05 | 14,45 | 2,12% | - |
| 24.01.2025 | 14,05 | 14,50 | 13,95 | 14,15 | 1,43% | - |
| 23.01.2025 | 14,05 | 14,30 | 13,85 | 13,95 | -0,71% | - |
| 22.01.2025 | 13,95 | 14,10 | 13,85 | 14,05 | 0,00% | - |
| 21.01.2025 | 14,00 | 14,30 | 13,85 | 14,05 | 0,00% | - |
| 20.01.2025 | 13,75 | 14,40 | 13,40 | 14,05 | 2,18% | - |
| 17.01.2025 | 13,80 | 14,20 | 13,65 | 13,75 | 0,00% | - |
| 16.01.2025 | 14,05 | 14,40 | 13,70 | 13,75 | -2,14% | - |
| 15.01.2025 | 13,90 | 14,20 | 13,50 | 14,05 | 1,44% | - |
| 14.01.2025 | 13,75 | 14,30 | 13,60 | 13,85 | -0,36% | - |
| 13.01.2025 | 13,70 | 14,05 | 13,65 | 13,90 | 1,46% | - |
| 10.01.2025 | 13,25 | 13,90 | 13,10 | 13,70 | 3,01% | - |
| 09.01.2025 | 13,30 | 13,30 | 13,15 | 13,30 | 0,00% | - |
| 08.01.2025 | 13,50 | 13,60 | 13,20 | 13,30 | -1,48% | - |
| 07.01.2025 | 13,45 | 13,60 | 13,40 | 13,50 | 0,75% | - |
| 06.01.2025 | 13,20 | 13,90 | 13,15 | 13,40 | 2,29% | - |
| 03.01.2025 | 13,25 | 13,25 | 13,00 | 13,10 | -0,76% | - |
| 02.01.2025 | 13,40 | 13,50 | 13,00 | 13,20 | -1,49% | - |
| 30.12.2024 | 13,35 | 13,50 | 13,25 | 13,40 | 0,75% | - |
| 27.12.2024 | 13,10 | 13,40 | 13,10 | 13,30 | 0,76% | - |
| 23.12.2024 | 13,40 | 13,40 | 13,10 | 13,20 | -0,75% | 677,00 |
| 20.12.2024 | 13,35 | 13,40 | 13,20 | 13,30 | -0,37% | 35,00 |
| 19.12.2024 | 13,35 | 13,60 | 13,30 | 13,35 | 0,38% | - |
| 18.12.2024 | 13,50 | 13,65 | 13,30 | 13,30 | -1,48% | - |
| 17.12.2024 | 13,60 | 13,70 | 13,40 | 13,50 | -0,74% | - |
| 16.12.2024 | 14,10 | 14,20 | 13,40 | 13,60 | -3,55% | - |
| 13.12.2024 | 14,05 | 14,30 | 14,05 | 14,10 | 0,71% | - |
| 12.12.2024 | 13,85 | 14,10 | 13,85 | 14,00 | 1,08% | - |
| 11.12.2024 | 13,70 | 14,10 | 13,70 | 13,85 | -1,07% | - |