63,030€
0,11%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 61,43 | 63,46 | 61,00 | 63,02 | 0,10% | 3.428.669,00 |
| 25.07.2024 | 62,50 | 63,21 | 62,15 | 62,96 | -0,79% | 3.069.525,00 |
| 24.07.2024 | 63,22 | 63,66 | 63,12 | 63,46 | -0,80% | 2.087.885,00 |
| 23.07.2024 | 64,00 | 64,81 | 63,55 | 63,97 | -0,44% | 1.924.445,00 |
| 22.07.2024 | 63,78 | 64,87 | 63,77 | 64,25 | 1,13% | 1.922.287,00 |
| 19.07.2024 | 63,90 | 64,14 | 63,49 | 63,53 | -1,35% | 2.626.148,00 |
| 18.07.2024 | 64,08 | 64,81 | 63,74 | 64,40 | 1,66% | 2.303.093,00 |
| 17.07.2024 | 63,31 | 63,63 | 62,99 | 63,35 | -0,31% | 1.859.231,00 |
| 16.07.2024 | 64,13 | 64,18 | 63,16 | 63,55 | -1,41% | 2.288.680,00 |
| 15.07.2024 | 64,59 | 64,64 | 64,14 | 64,46 | -0,49% | 1.287.932,00 |
| 12.07.2024 | 64,18 | 64,82 | 64,00 | 64,78 | 1,22% | 2.221.246,00 |
| 11.07.2024 | 64,12 | 64,31 | 63,31 | 64,00 | 0,08% | 1.896.878,00 |
| 10.07.2024 | 63,23 | 64,15 | 62,69 | 63,95 | 1,27% | 2.319.816,00 |
| 09.07.2024 | 63,84 | 64,22 | 62,85 | 63,15 | -3,43% | 5.259.368,00 |
| 08.07.2024 | 65,29 | 65,93 | 65,17 | 65,39 | -0,12% | 1.568.407,00 |
| 05.07.2024 | 65,85 | 66,25 | 65,18 | 65,47 | -0,71% | 1.852.800,00 |
| 04.07.2024 | 65,58 | 66,28 | 65,52 | 65,94 | 0,98% | 1.860.262,00 |
| 03.07.2024 | 64,91 | 65,52 | 64,80 | 65,30 | 0,88% | 2.660.206,00 |
| 02.07.2024 | 64,72 | 64,86 | 64,06 | 64,73 | -0,11% | 2.190.700,00 |
| 01.07.2024 | 65,57 | 65,84 | 64,78 | 64,80 | 0,36% | 3.180.533,00 |
| 28.06.2024 | 64,69 | 65,21 | 64,10 | 64,57 | 1,80% | 4.116.238,00 |
| 27.06.2024 | 64,18 | 64,35 | 63,27 | 63,43 | -1,28% | 2.913.012,00 |
| 26.06.2024 | 64,73 | 64,96 | 63,99 | 64,25 | -0,86% | 3.783.208,00 |
| 25.06.2024 | 64,63 | 65,21 | 64,45 | 64,81 | 0,42% | 3.803.385,00 |
| 24.06.2024 | 63,88 | 65,48 | 63,87 | 64,54 | 1,38% | 5.794.098,00 |
| 21.06.2024 | 64,43 | 64,47 | 63,52 | 63,66 | -1,06% | 7.796.754,00 |
| 20.06.2024 | 63,91 | 64,50 | 63,76 | 64,34 | 0,80% | 3.434.677,00 |
| 19.06.2024 | 63,60 | 64,03 | 63,42 | 63,83 | 0,49% | 3.502.734,00 |
| 18.06.2024 | 64,01 | 64,19 | 63,30 | 63,52 | -0,11% | 3.348.931,00 |
| 17.06.2024 | 63,46 | 63,92 | 63,08 | 63,59 | 0,62% | 3.286.072,00 |
| 14.06.2024 | 63,60 | 63,70 | 62,73 | 63,20 | -0,71% | 4.296.952,00 |
| 13.06.2024 | 64,41 | 64,58 | 63,42 | 63,65 | -1,80% | 4.129.584,00 |
| 12.06.2024 | 65,08 | 65,67 | 64,22 | 64,82 | -0,90% | 4.045.755,00 |
| 11.06.2024 | 65,61 | 65,86 | 64,96 | 65,41 | -0,17% | 2.618.452,00 |
| 10.06.2024 | 64,79 | 65,52 | 64,29 | 65,52 | 0,63% | 3.433.214,00 |
| 07.06.2024 | 65,60 | 65,80 | 64,70 | 65,11 | -1,02% | 2.832.694,00 |
| 06.06.2024 | 65,65 | 66,03 | 65,29 | 65,78 | 0,30% | 2.822.962,00 |
| 05.06.2024 | 65,56 | 66,11 | 65,37 | 65,58 | 0,08% | 2.829.994,00 |
| 04.06.2024 | 66,14 | 66,42 | 65,11 | 65,53 | -1,21% | 3.371.598,00 |
| 03.06.2024 | 66,78 | 67,10 | 66,33 | 66,33 | -0,11% | 3.259.641,00 |
| 31.05.2024 | 66,13 | 66,62 | 65,67 | 66,40 | 0,71% | 4.258.600,00 |
| 30.05.2024 | 65,37 | 66,07 | 65,14 | 65,93 | 0,70% | 3.371.431,00 |
| 29.05.2024 | 66,15 | 66,24 | 65,35 | 65,47 | -1,37% | 3.414.908,00 |
| 28.05.2024 | 66,55 | 66,99 | 66,12 | 66,38 | 0,14% | 2.770.712,00 |
| 27.05.2024 | 66,21 | 66,60 | 65,90 | 66,29 | 0,39% | 2.876.501,00 |
| 24.05.2024 | 65,11 | 66,32 | 65,04 | 66,03 | 0,49% | 3.457.306,00 |
| 23.05.2024 | 65,83 | 66,11 | 65,31 | 65,71 | -0,08% | 3.251.540,00 |
| 22.05.2024 | 65,70 | 66,33 | 64,70 | 65,76 | -1,57% | 4.205.029,00 |
| 21.05.2024 | 66,80 | 66,92 | 66,45 | 66,81 | -0,48% | 3.152.633,00 |
| 20.05.2024 | 68,51 | 68,60 | 67,06 | 67,13 | -1,37% | 3.137.023,00 |
| 17.05.2024 | 68,25 | 68,86 | 67,95 | 68,06 | -0,38% | 3.298.305,00 |
| 16.05.2024 | 68,80 | 68,94 | 67,95 | 68,32 | -0,99% | 3.444.772,00 |
| 15.05.2024 | 69,50 | 70,13 | 69,00 | 69,00 | -0,48% | 3.804.493,00 |
| 14.05.2024 | 68,53 | 69,50 | 68,38 | 69,33 | 1,42% | 3.616.857,00 |
| 13.05.2024 | 67,93 | 68,52 | 67,53 | 68,36 | 0,25% | 3.638.292,00 |
| 10.05.2024 | 68,65 | 68,73 | 67,87 | 68,19 | -0,23% | 4.129.482,00 |
| 09.05.2024 | 68,65 | 68,82 | 67,84 | 68,35 | -5,82% | 3.430.145,00 |
| 08.05.2024 | 73,31 | 73,42 | 71,97 | 72,57 | -1,00% | 4.055.379,00 |
| 07.05.2024 | 73,02 | 73,68 | 72,43 | 73,30 | 1,06% | 3.251.924,00 |
| 06.05.2024 | 72,28 | 73,22 | 71,80 | 72,53 | 1,33% | 2.735.872,00 |
| 03.05.2024 | 71,58 | 72,55 | 70,93 | 71,58 | 0,94% | 2.609.686,00 |
| 02.05.2024 | 71,00 | 71,94 | 70,64 | 70,91 | -0,04% | 3.280.527,00 |
| 30.04.2024 | 73,21 | 73,79 | 70,41 | 70,94 | -5,15% | 8.393.648,00 |
| 29.04.2024 | 75,00 | 75,28 | 74,52 | 74,79 | 0,58% | 2.456.200,00 |
| 26.04.2024 | 73,64 | 74,79 | 73,26 | 74,36 | 1,56% | 2.632.815,00 |
| 25.04.2024 | 74,36 | 74,36 | 72,36 | 73,22 | -1,08% | 2.689.932,00 |
| 24.04.2024 | 74,15 | 74,44 | 73,77 | 74,02 | -0,04% | 2.223.226,00 |
| 23.04.2024 | 74,70 | 74,78 | 73,23 | 74,05 | -0,19% | 2.305.021,00 |
| 22.04.2024 | 74,88 | 74,90 | 73,36 | 74,19 | 0,07% | 2.146.207,00 |
| 19.04.2024 | 74,22 | 74,35 | 73,49 | 74,14 | -0,90% | 2.620.156,00 |
| 18.04.2024 | 74,81 | 75,14 | 74,45 | 74,81 | 0,55% | 1.799.323,00 |
| 17.04.2024 | 74,57 | 75,21 | 74,24 | 74,40 | -0,28% | 1.863.829,00 |
| 16.04.2024 | 75,11 | 75,11 | 74,16 | 74,61 | -2,14% | 3.364.354,00 |
| 15.04.2024 | 75,52 | 77,12 | 75,52 | 76,24 | 1,15% | 2.436.821,00 |
| 12.04.2024 | 76,37 | 76,57 | 74,84 | 75,37 | -0,49% | 2.761.599,00 |
| 11.04.2024 | 76,05 | 76,24 | 75,11 | 75,74 | -0,34% | 2.083.716,00 |
| 10.04.2024 | 76,90 | 77,36 | 75,36 | 76,00 | -0,24% | 2.440.713,00 |
| 09.04.2024 | 76,40 | 76,70 | 75,95 | 76,18 | -0,56% | 1.879.793,00 |
| 08.04.2024 | 75,05 | 77,45 | 75,04 | 76,61 | 2,54% | 4.060.772,00 |
| 05.04.2024 | 74,29 | 74,78 | 74,00 | 74,71 | -0,74% | 2.919.782,00 |
| 04.04.2024 | 73,95 | 75,63 | 73,78 | 75,27 | 1,84% | 3.037.790,00 |
| 03.04.2024 | 73,69 | 74,02 | 73,19 | 73,91 | 0,60% | 2.693.400,00 |
| 02.04.2024 | 74,20 | 74,23 | 73,35 | 73,47 | -0,46% | 2.459.790,00 |
| 28.03.2024 | 73,62 | 74,10 | 73,36 | 73,81 | 0,39% | 2.523.071,00 |
| 27.03.2024 | 73,45 | 73,82 | 72,84 | 73,52 | 0,10% | 2.007.814,00 |
| 26.03.2024 | 73,77 | 74,04 | 73,32 | 73,45 | -0,37% | 2.053.627,00 |
| 25.03.2024 | 73,58 | 73,77 | 73,35 | 73,72 | 0,30% | 1.377.705,00 |
| 22.03.2024 | 73,34 | 73,64 | 72,96 | 73,50 | 0,22% | 1.735.721,00 |
| 21.03.2024 | 74,47 | 74,52 | 73,04 | 73,34 | -0,62% | 2.452.128,00 |
| 20.03.2024 | 74,05 | 74,05 | 73,42 | 73,80 | -0,47% | 1.631.620,00 |
| 19.03.2024 | 73,64 | 74,23 | 73,29 | 74,15 | 1,08% | 2.524.749,00 |
| 18.03.2024 | 73,38 | 73,94 | 73,11 | 73,36 | 0,36% | 1.790.934,00 |
| 15.03.2024 | 72,88 | 73,98 | 72,69 | 73,10 | 0,77% | 7.718.621,00 |
| 14.03.2024 | 72,50 | 73,45 | 72,18 | 72,54 | 0,07% | 3.021.335,00 |
| 13.03.2024 | 72,99 | 73,13 | 72,24 | 72,49 | -1,13% | 2.930.477,00 |
| 12.03.2024 | 72,49 | 73,49 | 72,18 | 73,32 | 1,27% | 3.658.094,00 |
| 11.03.2024 | 72,38 | 72,50 | 72,01 | 72,40 | -0,21% | 1.915.139,00 |
| 08.03.2024 | 72,40 | 73,01 | 72,04 | 72,55 | 0,21% | 2.024.985,00 |
| 07.03.2024 | 72,25 | 72,55 | 71,06 | 72,40 | -0,62% | 2.665.450,00 |
| 06.03.2024 | 73,68 | 73,84 | 72,79 | 72,85 | -1,23% | 2.513.190,00 |