54,900€
-6,96%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 54,55 | 55,43 | 54,05 | 54,90 | -6,96% | - |
| 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 |
| 02.08.2024 | 59,40 | 59,51 | 57,89 | 58,30 | -1,90% | 4.403.507,00 |
| 01.08.2024 | 60,34 | 60,64 | 58,72 | 59,43 | -2,83% | 5.011.332,00 |
| 31.07.2024 | 61,51 | 61,89 | 60,87 | 61,16 | -0,76% | 3.191.732,00 |
| 30.07.2024 | 61,86 | 62,20 | 61,42 | 61,63 | -0,44% | 2.366.200,00 |
| 29.07.2024 | 63,13 | 63,34 | 61,74 | 61,90 | -1,78% | 3.162.545,00 |
| 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 |