53,315€
-0,29%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,10 | 53,49 | 52,67 | 53,45 | -0,04% | 5.432.634,00 |
| 19.12.2024 | 53,26 | 54,32 | 53,16 | 53,47 | -0,87% | 2.145.399,00 |
| 18.12.2024 | 54,50 | 54,78 | 53,92 | 53,94 | -0,20% | 2.496.036,00 |
| 17.12.2024 | 53,89 | 54,79 | 53,88 | 54,05 | -0,55% | 2.274.637,00 |
| 16.12.2024 | 56,22 | 56,46 | 53,82 | 54,35 | -3,86% | 4.845.517,00 |
| 13.12.2024 | 56,39 | 57,23 | 56,39 | 56,53 | 0,48% | 2.466.855,00 |
| 12.12.2024 | 55,56 | 56,43 | 55,56 | 56,26 | 1,02% | 3.000.150,00 |
| 11.12.2024 | 56,29 | 56,40 | 55,43 | 55,69 | -0,68% | 2.306.885,00 |
| 10.12.2024 | 55,44 | 56,40 | 55,26 | 56,07 | 0,99% | 2.769.672,00 |
| 09.12.2024 | 54,43 | 55,79 | 54,30 | 55,52 | 3,24% | 3.067.587,00 |
| 06.12.2024 | 53,28 | 54,14 | 53,24 | 53,78 | 0,75% | 2.344.966,00 |
| 05.12.2024 | 53,01 | 53,59 | 52,91 | 53,38 | 0,64% | 2.540.821,00 |
| 04.12.2024 | 52,10 | 53,61 | 52,08 | 53,04 | 2,00% | 2.577.322,00 |
| 03.12.2024 | 52,60 | 52,83 | 52,00 | 52,00 | -2,53% | 3.639.208,00 |
| 02.12.2024 | 52,32 | 53,77 | 52,14 | 53,35 | 0,74% | 2.624.190,00 |
| 29.11.2024 | 52,38 | 52,97 | 52,29 | 52,96 | 0,57% | 2.202.011,00 |
| 28.11.2024 | 52,33 | 52,96 | 52,30 | 52,66 | 0,63% | 1.722.608,00 |
| 27.11.2024 | 52,11 | 52,38 | 51,91 | 52,33 | 0,10% | 1.536.542,00 |
| 26.11.2024 | 52,02 | 52,52 | 51,62 | 52,28 | -1,04% | 2.307.727,00 |
| 25.11.2024 | 52,79 | 53,12 | 52,29 | 52,83 | 1,07% | 3.843.923,00 |
| 22.11.2024 | 51,89 | 52,35 | 50,98 | 52,27 | 0,79% | 2.463.554,00 |
| 21.11.2024 | 51,82 | 51,98 | 50,98 | 51,86 | -0,06% | - |
| 20.11.2024 | 53,00 | 53,08 | 51,83 | 51,89 | -1,85% | 2.007.152,00 |
| 19.11.2024 | 53,39 | 53,69 | 52,10 | 52,87 | -1,20% | 3.136.359,00 |
| 18.11.2024 | 53,08 | 53,92 | 53,08 | 53,51 | 1,06% | 2.090.824,00 |
| 15.11.2024 | 51,93 | 53,37 | 51,91 | 52,95 | 0,91% | 2.563.264,00 |
| 14.11.2024 | 51,60 | 52,68 | 51,37 | 52,47 | 2,00% | 3.244.383,00 |
| 13.11.2024 | 51,57 | 51,76 | 50,75 | 51,44 | -1,19% | 4.424.408,00 |
| 12.11.2024 | 52,19 | 53,15 | 51,87 | 52,06 | -1,49% | 3.689.097,00 |
| 11.11.2024 | 52,88 | 52,96 | 51,86 | 52,85 | 0,94% | 3.562.640,00 |
| 08.11.2024 | 53,50 | 53,50 | 51,98 | 52,36 | -2,62% | 4.468.599,00 |
| 07.11.2024 | 52,56 | 54,17 | 52,39 | 53,77 | 2,81% | 4.287.603,00 |
| 06.11.2024 | 54,21 | 54,95 | 51,91 | 52,30 | -6,44% | 8.329.078,00 |
| 05.11.2024 | 56,26 | 56,36 | 55,52 | 55,90 | -0,50% | 1.790.790,00 |
| 04.11.2024 | 55,94 | 56,78 | 55,90 | 56,18 | 0,41% | 1.396.147,00 |
| 01.11.2024 | 55,60 | 56,27 | 55,60 | 55,95 | 0,45% | 1.876.036,00 |
| 31.10.2024 | 55,84 | 56,44 | 55,70 | 55,70 | -1,24% | 2.542.253,00 |
| 30.10.2024 | 56,30 | 56,55 | 55,64 | 56,40 | -0,97% | 3.051.700,00 |
| 29.10.2024 | 57,30 | 57,81 | 56,60 | 56,95 | -0,84% | 2.382.145,00 |
| 28.10.2024 | 58,33 | 58,42 | 56,74 | 57,43 | -0,62% | 2.070.594,00 |
| 25.10.2024 | 56,52 | 58,08 | 56,10 | 57,79 | -0,98% | 3.687.573,00 |
| 24.10.2024 | 57,54 | 59,68 | 57,53 | 58,36 | 1,44% | 3.311.420,00 |
| 23.10.2024 | 57,76 | 58,67 | 57,50 | 57,53 | 0,26% | 1.907.256,00 |
| 22.10.2024 | 56,82 | 57,49 | 56,69 | 57,38 | 0,67% | 1.487.786,00 |
| 21.10.2024 | 57,08 | 57,60 | 56,91 | 57,00 | -0,52% | 1.158.864,00 |
| 18.10.2024 | 56,94 | 58,42 | 56,93 | 57,30 | 0,70% | 2.523.894,00 |
| 17.10.2024 | 56,80 | 57,36 | 56,32 | 56,90 | 0,23% | 1.716.231,00 |
| 16.10.2024 | 56,90 | 57,11 | 56,32 | 56,77 | -0,87% | 2.841.983,00 |
| 15.10.2024 | 57,84 | 57,89 | 56,63 | 57,27 | -0,85% | 2.866.690,00 |
| 14.10.2024 | 58,06 | 58,10 | 57,43 | 57,76 | -0,10% | 1.484.578,00 |
| 11.10.2024 | 57,01 | 57,82 | 56,76 | 57,82 | 1,08% | 2.454.087,00 |
| 10.10.2024 | 56,95 | 57,65 | 56,67 | 57,20 | 0,35% | 1.750.213,00 |
| 09.10.2024 | 56,60 | 57,06 | 56,11 | 57,00 | 0,99% | 1.986.078,00 |
| 08.10.2024 | 56,58 | 57,09 | 56,02 | 56,44 | -2,13% | 2.938.069,00 |
| 07.10.2024 | 57,59 | 57,71 | 57,00 | 57,67 | 0,61% | 1.294.709,00 |
| 04.10.2024 | 56,79 | 57,69 | 56,56 | 57,32 | 1,06% | 2.500.725,00 |
| 03.10.2024 | 56,83 | 56,91 | 56,00 | 56,72 | -1,10% | 2.392.141,00 |
| 02.10.2024 | 57,52 | 58,15 | 57,27 | 57,35 | -0,26% | 1.687.377,00 |
| 01.10.2024 | 58,15 | 58,28 | 57,15 | 57,50 | -0,93% | 2.462.388,00 |
| 30.09.2024 | 59,09 | 59,16 | 57,92 | 58,04 | -2,44% | 4.211.463,00 |
| 27.09.2024 | 57,99 | 59,71 | 57,95 | 59,49 | 3,08% | 4.089.075,00 |
| 26.09.2024 | 56,29 | 57,99 | 56,24 | 57,71 | 3,27% | 3.640.198,00 |
| 25.09.2024 | 56,63 | 57,07 | 55,82 | 55,88 | -1,67% | 3.152.780,00 |
| 24.09.2024 | 57,11 | 57,53 | 56,70 | 56,83 | 1,32% | 3.628.476,00 |
| 23.09.2024 | 54,80 | 56,09 | 54,21 | 56,09 | 2,00% | 3.480.241,00 |
| 20.09.2024 | 54,80 | 55,58 | 54,05 | 54,99 | -6,81% | 12.974.515,00 |
| 19.09.2024 | 58,54 | 59,56 | 58,29 | 59,01 | 2,43% | 3.205.218,00 |
| 18.09.2024 | 57,25 | 57,78 | 57,09 | 57,61 | 0,77% | 1.880.169,00 |
| 17.09.2024 | 56,60 | 57,57 | 56,48 | 57,17 | 1,11% | 2.265.617,00 |
| 16.09.2024 | 56,70 | 56,77 | 56,21 | 56,54 | -0,35% | 1.736.912,00 |
| 13.09.2024 | 55,90 | 56,94 | 55,90 | 56,74 | 1,92% | 2.445.525,00 |
| 12.09.2024 | 56,36 | 56,56 | 55,33 | 55,67 | -0,02% | 2.145.779,00 |
| 11.09.2024 | 55,59 | 56,00 | 54,91 | 55,68 | 0,51% | 2.739.115,00 |
| 10.09.2024 | 58,00 | 58,16 | 54,89 | 55,40 | -4,88% | 6.553.320,00 |
| 09.09.2024 | 58,57 | 58,63 | 57,87 | 58,24 | -0,36% | 2.115.513,00 |
| 06.09.2024 | 59,91 | 59,94 | 58,16 | 58,45 | -2,65% | 3.629.612,00 |
| 05.09.2024 | 59,52 | 60,92 | 59,38 | 60,04 | 0,25% | 2.087.484,00 |
| 04.09.2024 | 59,90 | 60,33 | 59,44 | 59,89 | -1,66% | 2.125.959,00 |
| 03.09.2024 | 61,83 | 62,02 | 60,69 | 60,90 | -1,71% | 2.112.431,00 |
| 02.09.2024 | 62,52 | 62,56 | 60,84 | 61,96 | -0,61% | 1.814.966,00 |
| 30.08.2024 | 62,46 | 62,64 | 62,21 | 62,34 | -0,06% | 5.031.257,00 |
| 29.08.2024 | 62,20 | 62,85 | 62,04 | 62,38 | 0,39% | 1.589.038,00 |
| 28.08.2024 | 62,67 | 62,86 | 62,07 | 62,14 | -0,67% | 1.525.711,00 |
| 27.08.2024 | 62,50 | 63,24 | 62,34 | 62,56 | 0,40% | 1.456.113,00 |
| 26.08.2024 | 62,01 | 62,63 | 61,91 | 62,31 | 0,35% | 1.134.116,00 |
| 23.08.2024 | 61,87 | 62,30 | 61,81 | 62,09 | 0,78% | 1.568.220,00 |
| 22.08.2024 | 61,90 | 62,03 | 61,50 | 61,61 | -0,40% | 1.466.942,00 |
| 21.08.2024 | 60,75 | 61,93 | 60,67 | 61,86 | 1,48% | 2.094.335,00 |
| 20.08.2024 | 60,92 | 61,31 | 60,69 | 60,96 | 0,43% | 1.534.133,00 |
| 19.08.2024 | 60,21 | 61,07 | 60,20 | 60,70 | 1,02% | 1.919.994,00 |
| 16.08.2024 | 59,90 | 60,35 | 59,81 | 60,09 | 0,84% | 2.706.255,00 |
| 15.08.2024 | 58,40 | 59,89 | 58,16 | 59,59 | 2,27% | 3.524.580,00 |
| 14.08.2024 | 57,77 | 58,45 | 57,52 | 58,27 | 1,44% | 2.321.824,00 |
| 13.08.2024 | 57,57 | 57,77 | 57,14 | 57,44 | -0,07% | 1.468.641,00 |
| 12.08.2024 | 57,96 | 58,04 | 57,24 | 57,48 | -0,57% | 1.827.038,00 |
| 09.08.2024 | 58,02 | 58,46 | 57,47 | 57,81 | -0,40% | 2.833.651,00 |
| 08.08.2024 | 57,59 | 58,05 | 57,26 | 58,04 | 0,35% | 3.170.892,00 |
| 07.08.2024 | 56,80 | 58,33 | 56,76 | 57,84 | 2,23% | 3.979.891,00 |
| 06.08.2024 | 57,17 | 57,42 | 56,31 | 56,58 | -0,60% | 4.381.209,00 |
| 05.08.2024 | 57,00 | 57,39 | 55,91 | 56,92 | -2,37% | 5.512.461,00 |