71,300€
1,49%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 70,70 | 71,44 | 70,16 | 71,44 | 1,69% | 2.199.584,00 |
| 25.05.2023 | 70,06 | 70,66 | 69,49 | 70,25 | 0,47% | 1.966.352,00 |
| 24.05.2023 | 70,75 | 70,90 | 69,58 | 69,92 | -1,88% | 2.779.971,00 |
| 23.05.2023 | 71,30 | 71,48 | 70,96 | 71,26 | -0,20% | 1.754.573,00 |
| 22.05.2023 | 71,22 | 71,60 | 70,94 | 71,40 | 0,31% | 1.878.847,00 |
| 19.05.2023 | 70,75 | 71,79 | 70,67 | 71,18 | 0,96% | 4.060.785,00 |
| 18.05.2023 | 68,90 | 70,69 | 68,81 | 70,50 | 3,10% | 3.489.030,00 |
| 17.05.2023 | 67,25 | 68,45 | 67,15 | 68,38 | 1,45% | 2.414.124,00 |
| 16.05.2023 | 67,69 | 67,76 | 67,00 | 67,40 | -0,88% | 2.505.551,00 |
| 15.05.2023 | 68,00 | 68,34 | 67,77 | 68,00 | 0,21% | 1.655.858,00 |
| 12.05.2023 | 68,17 | 68,30 | 67,70 | 67,86 | 0,13% | 2.180.549,00 |
| 11.05.2023 | 67,80 | 68,21 | 67,26 | 67,77 | 0,16% | 2.752.091,00 |
| 10.05.2023 | 67,59 | 67,95 | 66,84 | 67,66 | 0,76% | 2.685.946,00 |
| 09.05.2023 | 66,86 | 67,38 | 66,58 | 67,15 | 0,70% | 2.778.602,00 |
| 08.05.2023 | 66,99 | 67,37 | 66,52 | 66,68 | 0,00% | 2.022.023,00 |
| 05.05.2023 | 65,15 | 66,69 | 64,99 | 66,68 | 2,49% | 3.347.560,00 |
| 04.05.2023 | 66,50 | 66,64 | 64,51 | 65,06 | -7,39% | 4.895.234,00 |
| 03.05.2023 | 70,00 | 70,41 | 68,93 | 70,25 | 0,99% | 4.057.074,00 |
| 02.05.2023 | 71,20 | 71,55 | 69,56 | 69,56 | -1,45% | 3.619.970,00 |
| 28.04.2023 | 70,92 | 71,31 | 68,35 | 70,58 | 0,74% | 4.484.728,00 |
| 27.04.2023 | 70,25 | 71,06 | 69,66 | 70,06 | 0,00% | 2.705.371,00 |
| 26.04.2023 | 69,75 | 70,15 | 69,10 | 70,06 | 0,43% | 2.143.895,00 |
| 25.04.2023 | 69,89 | 70,15 | 69,38 | 69,76 | -0,19% | 2.010.841,00 |
| 24.04.2023 | 69,48 | 70,15 | 69,10 | 69,89 | 0,98% | 1.951.192,00 |
| 21.04.2023 | 69,60 | 70,19 | 68,31 | 69,21 | 1,44% | 4.229.716,00 |
| 20.04.2023 | 70,30 | 70,30 | 67,95 | 68,23 | -3,37% | 4.028.108,00 |
| 19.04.2023 | 70,13 | 70,61 | 69,56 | 70,61 | 0,63% | 2.085.092,00 |
| 18.04.2023 | 69,56 | 70,25 | 69,42 | 70,17 | 1,33% | 2.710.343,00 |
| 17.04.2023 | 70,83 | 70,91 | 69,13 | 69,25 | -1,65% | 2.327.453,00 |
| 14.04.2023 | 69,96 | 70,80 | 69,79 | 70,41 | 0,89% | 2.400.954,00 |
| 13.04.2023 | 69,40 | 70,18 | 69,13 | 69,79 | 0,65% | 1.779.787,00 |
| 12.04.2023 | 68,99 | 70,28 | 68,90 | 69,34 | 0,67% | 1.983.591,00 |
| 11.04.2023 | 68,70 | 69,58 | 68,42 | 68,88 | 1,56% | 2.427.777,00 |
| 06.04.2023 | 68,47 | 68,55 | 67,40 | 67,82 | -0,89% | 2.319.896,00 |
| 05.04.2023 | 70,69 | 70,83 | 68,23 | 68,43 | -2,85% | 3.362.207,00 |
| 04.04.2023 | 70,69 | 71,24 | 70,36 | 70,44 | 0,04% | 2.396.840,00 |
| 03.04.2023 | 70,81 | 70,93 | 70,05 | 70,41 | -0,52% | 3.464.723,00 |
| 31.03.2023 | 71,17 | 71,24 | 70,32 | 70,78 | -0,18% | 3.241.795,00 |
| 30.03.2023 | 70,98 | 71,19 | 70,38 | 70,91 | 0,78% | 2.582.982,00 |
| 29.03.2023 | 70,08 | 70,82 | 69,83 | 70,36 | -2,13% | 3.853.734,00 |
| 28.03.2023 | 72,51 | 72,77 | 71,74 | 71,89 | 0,57% | 1.355.205,00 |
| 27.03.2023 | 70,37 | 71,84 | 70,24 | 71,48 | 2,63% | 2.052.688,00 |
| 24.03.2023 | 70,40 | 70,40 | 67,82 | 69,65 | -1,51% | 3.513.012,00 |
| 23.03.2023 | 71,32 | 71,66 | 70,29 | 70,72 | -0,63% | 1.650.894,00 |
| 22.03.2023 | 70,61 | 71,72 | 70,50 | 71,17 | 0,98% | 1.921.978,00 |
| 21.03.2023 | 70,17 | 71,25 | 70,05 | 70,48 | 1,94% | 2.673.789,00 |
| 20.03.2023 | 68,84 | 69,61 | 67,02 | 69,14 | -0,17% | 2.625.711,00 |
| 17.03.2023 | 70,90 | 71,23 | 68,35 | 69,26 | -1,56% | 9.158.469,00 |
| 16.03.2023 | 71,08 | 71,28 | 68,79 | 70,36 | 0,30% | 4.593.018,00 |
| 15.03.2023 | 72,82 | 72,96 | 69,72 | 70,15 | -3,67% | 4.519.645,00 |
| 14.03.2023 | 72,12 | 72,99 | 71,24 | 72,82 | 1,59% | 2.859.137,00 |
| 13.03.2023 | 74,39 | 74,59 | 71,42 | 71,68 | -3,17% | 4.137.051,00 |
| 10.03.2023 | 72,50 | 74,24 | 72,25 | 74,03 | -0,99% | 2.665.376,00 |
| 09.03.2023 | 75,34 | 75,75 | 73,66 | 74,77 | -0,47% | 1.935.647,00 |
| 08.03.2023 | 75,36 | 75,77 | 74,96 | 75,12 | -0,29% | 1.804.184,00 |
| 07.03.2023 | 75,57 | 75,82 | 75,15 | 75,34 | -0,57% | 1.336.673,00 |
| 06.03.2023 | 75,75 | 75,92 | 75,26 | 75,77 | 0,24% | 1.543.597,00 |
| 03.03.2023 | 73,62 | 75,84 | 73,62 | 75,59 | 2,68% | 2.941.485,00 |
| 02.03.2023 | 72,92 | 73,88 | 72,19 | 73,62 | 0,40% | 1.635.655,00 |
| 01.03.2023 | 73,15 | 74,08 | 72,74 | 73,33 | 0,94% | 2.058.806,00 |
| 28.02.2023 | 72,31 | 73,54 | 71,76 | 72,65 | 0,08% | 2.395.280,00 |
| 27.02.2023 | 72,90 | 73,13 | 72,41 | 72,59 | 0,90% | 1.552.245,00 |
| 24.02.2023 | 74,48 | 74,61 | 71,94 | 71,94 | -2,93% | 5.234.674,00 |
| 23.02.2023 | 74,26 | 74,88 | 74,05 | 74,11 | 0,18% | 2.167.050,00 |
| 22.02.2023 | 74,17 | 74,36 | 73,47 | 73,98 | -0,82% | 1.935.831,00 |
| 21.02.2023 | 74,86 | 75,12 | 73,62 | 74,59 | -0,37% | 1.779.722,00 |
| 20.02.2023 | 75,00 | 75,55 | 74,82 | 74,87 | 0,31% | 1.619.956,00 |
| 17.02.2023 | 73,61 | 75,06 | 73,54 | 74,64 | 2,84% | 5.170.528,00 |
| 16.02.2023 | 72,80 | 73,15 | 71,70 | 72,58 | 0,30% | 2.101.550,00 |
| 15.02.2023 | 71,45 | 72,47 | 71,32 | 72,36 | 1,23% | 1.530.975,00 |
| 14.02.2023 | 71,68 | 72,24 | 71,11 | 71,48 | 0,01% | 1.602.344,00 |
| 13.02.2023 | 72,00 | 72,25 | 71,47 | 71,47 | -0,68% | 1.207.531,00 |
| 10.02.2023 | 72,67 | 72,95 | 71,40 | 71,96 | -1,41% | 2.045.968,00 |
| 09.02.2023 | 71,90 | 73,38 | 71,90 | 72,99 | 1,67% | 2.361.035,00 |
| 08.02.2023 | 72,11 | 72,57 | 71,22 | 71,79 | -0,22% | 1.721.447,00 |
| 07.02.2023 | 72,03 | 72,49 | 71,59 | 71,95 | 0,14% | 1.661.559,00 |
| 06.02.2023 | 71,45 | 72,05 | 70,69 | 71,85 | -0,21% | 1.925.947,00 |
| 03.02.2023 | 71,68 | 72,68 | 71,13 | 72,00 | -0,28% | 3.214.000,00 |
| 02.02.2023 | 69,95 | 72,84 | 69,56 | 72,20 | 3,74% | 4.335.198,00 |
| 01.02.2023 | 68,51 | 69,78 | 68,23 | 69,60 | 2,13% | 2.608.230,00 |
| 31.01.2023 | 67,48 | 68,30 | 66,82 | 68,15 | 0,63% | 2.386.354,00 |
| 30.01.2023 | 69,10 | 69,13 | 67,23 | 67,72 | -1,67% | 2.593.538,00 |
| 27.01.2023 | 68,51 | 69,24 | 68,51 | 68,87 | 0,83% | 1.970.350,00 |
| 26.01.2023 | 68,09 | 68,45 | 67,70 | 68,30 | 1,04% | 1.733.510,00 |
| 25.01.2023 | 67,57 | 67,94 | 67,21 | 67,60 | -0,22% | 1.309.779,00 |
| 24.01.2023 | 67,60 | 68,25 | 67,06 | 67,75 | 0,71% | 2.031.321,00 |
| 23.01.2023 | 66,51 | 67,36 | 66,08 | 67,27 | 2,25% | 1.724.442,00 |
| 20.01.2023 | 66,04 | 66,20 | 65,28 | 65,79 | 0,41% | 2.128.467,00 |
| 19.01.2023 | 66,59 | 66,91 | 65,52 | 65,52 | -2,64% | 2.152.459,00 |
| 18.01.2023 | 67,33 | 67,70 | 66,92 | 67,30 | 0,10% | 1.245.010,00 |
| 17.01.2023 | 67,16 | 67,80 | 66,45 | 67,23 | 0,10% | 1.582.531,00 |
| 16.01.2023 | 67,43 | 67,45 | 66,62 | 67,16 | 0,18% | 1.466.111,00 |
| 13.01.2023 | 68,68 | 68,68 | 66,73 | 67,04 | -2,70% | 3.072.434,00 |
| 12.01.2023 | 68,42 | 69,13 | 67,96 | 68,90 | 1,12% | 2.712.212,00 |
| 11.01.2023 | 67,98 | 68,47 | 67,79 | 68,14 | 0,58% | 2.116.073,00 |
| 10.01.2023 | 67,32 | 67,98 | 66,88 | 67,75 | 0,64% | 2.376.716,00 |
| 09.01.2023 | 67,11 | 67,70 | 66,89 | 67,32 | 1,29% | 2.399.636,00 |
| 06.01.2023 | 66,63 | 67,08 | 64,95 | 66,46 | 0,08% | 2.127.422,00 |
| 05.01.2023 | 65,78 | 66,66 | 65,36 | 66,41 | 0,84% | 1.793.620,00 |
| 04.01.2023 | 64,40 | 66,11 | 64,30 | 65,86 | 2,83% | 2.715.145,00 |