70,780€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2023 | 63,70 | 64,94 | 63,66 | 64,05 | 0,42% | 1.630.673,00 |
| 02.01.2023 | 61,96 | 63,88 | 61,89 | 63,78 | 3,88% | 1.836.012,00 |
| 30.12.2022 | 61,80 | 61,97 | 61,33 | 61,40 | -0,97% | 867.268,00 |
| 29.12.2022 | 61,00 | 62,22 | 60,85 | 62,00 | 1,09% | 1.006.366,00 |
| 28.12.2022 | 62,08 | 62,08 | 61,08 | 61,33 | -0,89% | 1.293.906,00 |
| 27.12.2022 | 61,98 | 62,41 | 61,66 | 61,88 | 0,86% | 744.145,00 |
| 23.12.2022 | 60,91 | 61,75 | 60,80 | 61,35 | 0,57% | 961.726,00 |
| 22.12.2022 | 62,97 | 63,06 | 60,72 | 61,00 | -2,96% | 1.950.310,00 |
| 21.12.2022 | 62,22 | 62,86 | 61,76 | 62,86 | 1,39% | 1.292.377,00 |
| 20.12.2022 | 62,19 | 62,31 | 61,52 | 62,00 | -1,01% | 1.788.337,00 |
| 19.12.2022 | 62,10 | 63,05 | 61,98 | 62,63 | 0,97% | 1.503.334,00 |
| 16.12.2022 | 62,22 | 62,97 | 61,61 | 62,03 | -0,11% | 5.172.715,00 |
| 15.12.2022 | 64,20 | 64,78 | 62,04 | 62,10 | -3,81% | 3.837.595,00 |
| 14.12.2022 | 64,27 | 64,83 | 64,07 | 64,56 | -0,08% | 2.312.355,00 |
| 13.12.2022 | 64,17 | 65,68 | 63,79 | 64,61 | 0,87% | 2.463.128,00 |
| 12.12.2022 | 64,50 | 64,70 | 63,98 | 64,05 | -1,14% | 1.797.201,00 |
| 09.12.2022 | 63,47 | 64,98 | 63,15 | 64,79 | 2,65% | 2.692.302,00 |
| 08.12.2022 | 63,20 | 63,52 | 62,59 | 63,12 | 0,00% | 1.804.621,00 |
| 07.12.2022 | 63,50 | 64,31 | 63,07 | 63,12 | -1,03% | 1.582.496,00 |
| 06.12.2022 | 64,58 | 64,89 | 63,57 | 63,78 | -0,75% | 1.529.196,00 |
| 05.12.2022 | 64,45 | 64,65 | 63,51 | 64,26 | 0,27% | 2.148.286,00 |
| 02.12.2022 | 63,43 | 64,63 | 63,40 | 64,09 | -0,11% | 1.784.916,00 |
| 01.12.2022 | 65,22 | 65,37 | 63,25 | 64,16 | -0,37% | 1.819.216,00 |
| 30.11.2022 | 62,73 | 64,70 | 62,73 | 64,40 | 2,97% | 4.058.987,00 |
| 29.11.2022 | 61,78 | 62,65 | 61,54 | 62,54 | 1,67% | 2.166.881,00 |
| 28.11.2022 | 61,70 | 62,08 | 61,27 | 61,51 | -1,38% | 1.822.227,00 |
| 25.11.2022 | 62,60 | 62,70 | 61,95 | 62,37 | -0,21% | 1.251.984,00 |
| 24.11.2022 | 62,05 | 62,66 | 62,02 | 62,50 | 0,68% | 1.181.204,00 |
| 23.11.2022 | 62,35 | 62,50 | 61,16 | 62,08 | -0,13% | 1.565.578,00 |
| 22.11.2022 | 61,80 | 62,73 | 61,66 | 62,16 | 0,40% | 1.597.248,00 |
| 21.11.2022 | 61,68 | 62,47 | 61,55 | 61,91 | -0,50% | 1.389.921,00 |
| 18.11.2022 | 60,82 | 62,45 | 60,66 | 62,22 | 3,32% | 4.348.709,00 |
| 17.11.2022 | 61,61 | 61,92 | 59,41 | 60,22 | -1,52% | 2.955.510,00 |
| 16.11.2022 | 64,42 | 64,54 | 60,51 | 61,15 | -6,20% | 5.855.377,00 |
| 15.11.2022 | 65,53 | 65,61 | 64,31 | 65,19 | 0,38% | 1.814.287,00 |
| 14.11.2022 | 65,55 | 65,83 | 64,46 | 64,94 | 0,23% | 1.863.787,00 |
| 11.11.2022 | 63,80 | 65,22 | 63,74 | 64,79 | 2,29% | 3.448.590,00 |