58,590€
-1,74%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 59,65 | 59,85 | 57,87 | 58,80 | -1,39% | 4.007.361,00 |
| 20.02.2025 | 59,34 | 60,77 | 58,87 | 59,63 | -2,53% | 3.990.432,00 |
| 19.02.2025 | 61,89 | 62,03 | 60,65 | 61,18 | -1,66% | 2.745.015,00 |
| 18.02.2025 | 61,79 | 62,23 | 61,17 | 62,21 | 1,15% | 2.093.787,00 |
| 17.02.2025 | 61,41 | 61,80 | 61,23 | 61,50 | 0,29% | 1.824.490,00 |
| 14.02.2025 | 60,52 | 62,03 | 60,40 | 61,32 | 0,31% | 2.945.013,00 |
| 13.02.2025 | 58,79 | 61,29 | 58,79 | 61,13 | 5,40% | 5.139.254,00 |
| 12.02.2025 | 57,56 | 58,33 | 57,30 | 58,00 | 1,43% | 2.687.822,00 |
| 11.02.2025 | 57,48 | 57,74 | 56,83 | 57,18 | -0,64% | 1.978.418,00 |
| 10.02.2025 | 56,82 | 57,82 | 56,81 | 57,55 | 1,18% | 1.881.145,00 |
| 07.02.2025 | 57,70 | 58,15 | 56,54 | 56,88 | -1,11% | 1.998.129,00 |
| 06.02.2025 | 56,42 | 57,77 | 56,08 | 57,52 | 1,54% | 2.167.318,00 |
| 05.02.2025 | 57,03 | 57,27 | 56,06 | 56,65 | -1,20% | 2.447.225,00 |
| 04.02.2025 | 56,75 | 57,34 | 56,06 | 57,34 | 0,23% | 2.029.163,00 |
| 03.02.2025 | 56,56 | 57,33 | 55,79 | 57,21 | -2,90% | 4.036.531,00 |
| 31.01.2025 | 59,33 | 59,41 | 58,62 | 58,92 | -0,69% | 2.123.543,00 |
| 30.01.2025 | 58,87 | 59,46 | 58,51 | 59,33 | 1,00% | 1.686.811,00 |
| 29.01.2025 | 58,51 | 58,83 | 57,86 | 58,74 | 0,51% | 2.181.761,00 |
| 28.01.2025 | 58,50 | 59,27 | 58,21 | 58,44 | 1,42% | 2.746.931,00 |
| 27.01.2025 | 57,05 | 57,67 | 56,51 | 57,62 | 1,46% | 2.550.047,00 |
| 24.01.2025 | 56,32 | 58,00 | 56,09 | 56,79 | 1,74% | 2.946.290,00 |
| 23.01.2025 | 56,66 | 56,72 | 55,54 | 55,82 | -0,76% | 1.806.095,00 |
| 22.01.2025 | 55,70 | 56,39 | 55,24 | 56,25 | 0,36% | 1.779.763,00 |
| 21.01.2025 | 55,85 | 56,05 | 55,47 | 56,05 | -0,57% | 1.996.392,00 |
| 20.01.2025 | 55,22 | 56,90 | 54,60 | 56,37 | 2,32% | 3.039.528,00 |
| 17.01.2025 | 55,22 | 55,93 | 54,93 | 55,09 | -0,13% | 2.591.836,00 |
| 16.01.2025 | 56,70 | 56,70 | 55,16 | 55,16 | -2,02% | 2.714.974,00 |
| 15.01.2025 | 55,74 | 56,53 | 55,21 | 56,30 | 1,35% | 2.285.596,00 |
| 14.01.2025 | 55,68 | 56,60 | 55,55 | 55,55 | 0,18% | 1.945.433,00 |
| 13.01.2025 | 55,24 | 56,25 | 55,10 | 55,45 | 0,74% | 2.274.840,00 |
| 10.01.2025 | 52,89 | 55,68 | 52,47 | 55,04 | 3,73% | 4.544.291,00 |
| 09.01.2025 | 52,96 | 53,18 | 52,37 | 53,06 | -0,47% | 1.767.039,00 |
| 08.01.2025 | 54,01 | 54,40 | 52,94 | 53,31 | -1,86% | 2.450.937,00 |
| 07.01.2025 | 54,00 | 54,44 | 53,26 | 54,32 | -0,04% | 2.438.201,00 |
| 06.01.2025 | 52,99 | 55,64 | 52,87 | 54,34 | 3,60% | 4.114.191,00 |
| 03.01.2025 | 52,72 | 53,07 | 52,21 | 52,45 | -0,81% | 1.477.736,00 |
| 02.01.2025 | 53,60 | 53,95 | 52,01 | 52,88 | -1,71% | 2.393.516,00 |
| 30.12.2024 | 53,14 | 53,85 | 53,06 | 53,80 | 0,47% | 809.960,00 |
| 27.12.2024 | 52,72 | 53,66 | 52,61 | 53,55 | 1,57% | 1.997.845,00 |
| 23.12.2024 | 53,42 | 53,44 | 52,45 | 52,72 | -1,37% | 1.754.633,00 |
| 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 | 0,81% | 2.463.554,00 |
| 21.11.2024 | 51,89 | 51,90 | 50,98 | 51,85 | -0,08% | 2.658.294,00 |
| 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 |