58,585€
-1,21%
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 | 59,42 | 59,81 | 57,88 | 58,58 | -1,59% | 15.836,00 |
| 20.02.2025 | 59,25 | 60,77 | 58,83 | 59,53 | -2,29% | 26.062,00 |
| 19.02.2025 | 61,54 | 62,10 | 60,66 | 60,92 | -1,77% | 7.854,00 |
| 18.02.2025 | 61,31 | 62,22 | 61,18 | 62,02 | 0,86% | 4.426,00 |
| 17.02.2025 | 60,90 | 61,79 | 60,75 | 61,49 | 0,46% | 7.471,00 |
| 14.02.2025 | 60,20 | 62,01 | 59,95 | 61,21 | 2,87% | 8.752,00 |
| 13.02.2025 | 58,56 | 61,24 | 58,56 | 59,50 | 1,81% | 75.086,00 |
| 12.02.2025 | 57,31 | 58,44 | 57,31 | 58,44 | 1,90% | 5.074,00 |
| 11.02.2025 | 57,47 | 57,48 | 56,87 | 57,35 | -0,61% | 6.634,00 |
| 10.02.2025 | 56,55 | 57,81 | 56,55 | 57,70 | 1,10% | 5.233,00 |
| 07.02.2025 | 57,34 | 58,02 | 56,77 | 57,07 | -0,40% | 4.400,00 |
| 06.02.2025 | 56,61 | 57,53 | 56,20 | 57,30 | 1,34% | 12.263,00 |
| 05.02.2025 | 57,30 | 57,30 | 56,15 | 56,54 | -1,10% | 7.216,00 |
| 04.02.2025 | 57,28 | 57,43 | 56,09 | 57,17 | 0,23% | 11.061,00 |
| 03.02.2025 | 57,00 | 57,31 | 55,95 | 57,04 | -3,29% | 11.326,00 |
| 31.01.2025 | 59,44 | 59,44 | 58,59 | 58,98 | -0,42% | 3.146,00 |
| 30.01.2025 | 58,61 | 59,51 | 58,61 | 59,23 | 0,73% | 4.965,00 |
| 29.01.2025 | 58,54 | 58,96 | 57,99 | 58,80 | 0,00% | 7.023,00 |
| 28.01.2025 | 58,02 | 59,25 | 58,02 | 58,80 | 1,20% | 18.789,00 |
| 27.01.2025 | 56,20 | 58,10 | 56,20 | 58,10 | 2,29% | 7.112,00 |
| 24.01.2025 | 56,00 | 58,00 | 56,00 | 56,80 | 1,66% | 9.325,00 |
| 23.01.2025 | 55,95 | 56,19 | 55,66 | 55,87 | -0,59% | 4.422,00 |
| 22.01.2025 | 55,95 | 56,36 | 55,79 | 56,20 | 0,20% | 6.745,00 |
| 21.01.2025 | 55,90 | 56,12 | 55,55 | 56,09 | -0,44% | 4.467,00 |
| 20.01.2025 | 54,96 | 56,90 | 54,75 | 56,34 | 2,14% | 5.348,00 |
| 17.01.2025 | 55,50 | 55,79 | 54,96 | 55,16 | -0,11% | 3.912,00 |
| 16.01.2025 | 56,28 | 56,48 | 54,94 | 55,22 | -2,06% | 7.531,00 |
| 15.01.2025 | 55,63 | 56,50 | 55,24 | 56,38 | 1,35% | 36.595,00 |
| 14.01.2025 | 55,00 | 56,51 | 55,00 | 55,63 | -0,07% | 6.691,00 |
| 13.01.2025 | 54,66 | 56,00 | 54,66 | 55,67 | 1,20% | 7.042,00 |
| 10.01.2025 | 52,88 | 55,42 | 52,57 | 55,01 | 3,40% | 27.318,00 |
| 09.01.2025 | 53,24 | 53,24 | 52,49 | 53,20 | -0,49% | 5.691,00 |
| 08.01.2025 | 54,01 | 54,23 | 52,98 | 53,46 | -1,11% | 6.828,00 |
| 07.01.2025 | 53,68 | 54,45 | 53,39 | 54,06 | 0,09% | 5.270,00 |
| 06.01.2025 | 52,70 | 55,49 | 52,64 | 54,01 | 2,70% | 5.917,00 |
| 03.01.2025 | 52,80 | 53,05 | 52,27 | 52,59 | -0,62% | 3.768,00 |
| 02.01.2025 | 53,54 | 53,87 | 52,00 | 52,92 | -1,31% | 5.992,00 |
| 30.12.2024 | 53,30 | 53,84 | 53,30 | 53,62 | 0,54% | 1.239,00 |
| 27.12.2024 | 52,37 | 53,64 | 52,37 | 53,33 | 0,91% | 9.693,00 |
| 23.12.2024 | 53,52 | 53,54 | 52,46 | 52,85 | -1,34% | 9.820,00 |
| 20.12.2024 | 53,25 | 53,60 | 52,81 | 53,57 | 0,30% | 6.431,00 |
| 19.12.2024 | 53,48 | 54,32 | 53,21 | 53,41 | -0,15% | 3.420,00 |
| 18.12.2024 | 54,12 | 54,62 | 53,49 | 53,49 | -0,72% | 5.524,00 |
| 17.12.2024 | 54,45 | 54,69 | 53,88 | 53,88 | -1,23% | 3.077,00 |
| 16.12.2024 | 56,13 | 56,85 | 53,99 | 54,55 | -3,86% | 12.662,00 |
| 13.12.2024 | 56,15 | 57,06 | 56,15 | 56,74 | 0,78% | 2.740,00 |
| 12.12.2024 | 55,34 | 56,30 | 55,34 | 56,30 | 0,93% | 11.067,00 |
| 11.12.2024 | 55,93 | 56,33 | 55,52 | 55,78 | 0,04% | 5.140,00 |
| 10.12.2024 | 55,32 | 56,38 | 55,32 | 55,76 | 0,47% | 31.940,00 |
| 09.12.2024 | 53,50 | 55,68 | 53,50 | 55,50 | 3,56% | 12.306,00 |
| 06.12.2024 | 52,97 | 54,09 | 52,75 | 53,59 | 0,68% | 8.220,00 |
| 05.12.2024 | 52,77 | 53,56 | 52,77 | 53,23 | 0,59% | 9.489,00 |
| 04.12.2024 | 52,16 | 53,52 | 51,94 | 52,92 | 1,93% | 7.972,00 |
| 03.12.2024 | 52,48 | 52,78 | 51,92 | 51,92 | -1,72% | 29.360,00 |
| 02.12.2024 | 52,62 | 53,66 | 52,27 | 52,83 | -0,28% | 7.838,00 |
| 29.11.2024 | 52,65 | 52,98 | 52,38 | 52,98 | 0,67% | 16.321,00 |
| 28.11.2024 | 52,38 | 52,87 | 52,38 | 52,63 | 1,00% | 8.441,00 |
| 27.11.2024 | 52,12 | 52,33 | 51,92 | 52,11 | -0,57% | 1.266,00 |
| 26.11.2024 | 52,32 | 52,51 | 52,00 | 52,41 | -0,51% | 3.433,00 |
| 25.11.2024 | 52,25 | 53,00 | 52,25 | 52,68 | 0,44% | 9.755,00 |
| 22.11.2024 | 51,71 | 52,45 | 51,05 | 52,45 | 1,29% | 4.953,00 |
| 21.11.2024 | 52,20 | 52,20 | 51,00 | 51,78 | -0,21% | 11.689,00 |
| 20.11.2024 | 52,85 | 53,10 | 51,77 | 51,89 | -1,70% | 2.360,00 |
| 19.11.2024 | 53,70 | 53,70 | 52,22 | 52,79 | -0,99% | 7.658,00 |
| 18.11.2024 | 53,00 | 53,88 | 53,00 | 53,32 | 0,51% | 6.564,00 |
| 15.11.2024 | 52,18 | 53,22 | 51,89 | 53,05 | 1,45% | 3.165,00 |
| 14.11.2024 | 51,57 | 52,59 | 51,22 | 52,29 | 1,87% | 7.644,00 |
| 13.11.2024 | 52,11 | 52,11 | 50,75 | 51,33 | -1,55% | 10.487,00 |
| 12.11.2024 | 52,20 | 53,10 | 51,81 | 52,14 | -1,44% | 6.930,00 |
| 11.11.2024 | 52,34 | 52,92 | 51,87 | 52,90 | 1,24% | 8.424,00 |
| 08.11.2024 | 54,06 | 54,06 | 52,00 | 52,25 | -3,29% | 8.825,00 |
| 07.11.2024 | 52,13 | 54,05 | 52,12 | 54,03 | 2,52% | 12.240,00 |
| 06.11.2024 | 55,32 | 55,32 | 51,97 | 52,70 | -5,89% | 22.922,00 |
| 05.11.2024 | 56,20 | 56,33 | 55,56 | 56,00 | -0,09% | 8.618,00 |
| 04.11.2024 | 55,81 | 56,75 | 55,81 | 56,05 | 0,02% | 3.851,00 |
| 01.11.2024 | 55,64 | 56,24 | 55,64 | 56,04 | 0,43% | 5.676,00 |
| 31.10.2024 | 56,06 | 56,40 | 55,60 | 55,80 | -0,46% | 7.296,00 |
| 30.10.2024 | 56,97 | 56,97 | 55,64 | 56,06 | -1,65% | 19.664,00 |
| 29.10.2024 | 57,33 | 57,80 | 56,64 | 57,00 | -0,70% | 11.799,00 |
| 28.10.2024 | 57,50 | 58,17 | 56,77 | 57,40 | -0,52% | 16.209,00 |
| 25.10.2024 | 57,50 | 57,88 | 56,49 | 57,70 | -0,83% | 12.544,00 |
| 24.10.2024 | 57,52 | 59,51 | 57,52 | 58,18 | 0,87% | 9.140,00 |
| 23.10.2024 | 57,57 | 58,40 | 57,41 | 57,68 | 0,63% | 3.242,00 |
| 22.10.2024 | 57,06 | 57,56 | 56,77 | 57,32 | 0,69% | 2.477,00 |
| 21.10.2024 | 57,48 | 57,50 | 56,93 | 56,93 | -0,38% | 2.894,00 |
| 18.10.2024 | 57,00 | 57,87 | 56,88 | 57,15 | 0,26% | 5.047,00 |
| 17.10.2024 | 57,01 | 57,18 | 56,39 | 57,00 | 0,19% | 4.869,00 |
| 16.10.2024 | 57,04 | 57,13 | 56,44 | 56,89 | -0,85% | 1.772,00 |
| 15.10.2024 | 58,00 | 58,00 | 56,69 | 57,38 | -0,85% | 3.046,00 |
| 14.10.2024 | 57,95 | 58,09 | 57,50 | 57,87 | -0,22% | 6.423,00 |
| 11.10.2024 | 57,20 | 58,00 | 57,00 | 58,00 | 1,65% | 3.189,00 |
| 10.10.2024 | 56,90 | 57,44 | 56,77 | 57,06 | 0,11% | 4.300,00 |
| 09.10.2024 | 56,40 | 57,15 | 56,21 | 57,00 | 0,64% | 17.509,00 |
| 08.10.2024 | 57,01 | 57,01 | 56,14 | 56,64 | -1,07% | 2.546,00 |
| 07.10.2024 | 57,43 | 57,63 | 57,07 | 57,25 | -0,07% | 10.621,00 |
| 04.10.2024 | 56,92 | 57,61 | 56,65 | 57,29 | 0,86% | 8.983,00 |
| 03.10.2024 | 56,73 | 56,90 | 56,23 | 56,80 | -1,42% | 1.460,00 |
| 02.10.2024 | 57,49 | 58,14 | 57,29 | 57,62 | 0,23% | 12.205,00 |
| 01.10.2024 | 57,92 | 58,25 | 57,16 | 57,49 | -1,24% | 4.164,00 |
| 30.09.2024 | 58,77 | 59,07 | 57,89 | 58,21 | -0,44% | 5.859,00 |