63,100€
-0,13%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 62,10 | 63,47 | 60,88 | 63,07 | -0,25% | 14.853,00 |
| 25.07.2024 | 63,44 | 63,44 | 62,15 | 63,22 | -0,39% | 5.848,00 |
| 24.07.2024 | 63,70 | 63,75 | 63,12 | 63,47 | -0,78% | 4.743,00 |
| 23.07.2024 | 64,40 | 64,80 | 63,54 | 63,97 | -0,59% | 6.428,00 |
| 22.07.2024 | 63,67 | 64,87 | 63,56 | 64,35 | 1,17% | 2.628,00 |
| 19.07.2024 | 64,27 | 64,43 | 63,41 | 63,60 | -1,17% | 4.576,00 |
| 18.07.2024 | 63,54 | 64,78 | 63,54 | 64,35 | 1,71% | 3.137,00 |
| 17.07.2024 | 63,46 | 63,52 | 62,90 | 63,27 | -0,58% | 5.357,00 |
| 16.07.2024 | 64,38 | 64,38 | 63,26 | 63,64 | -1,33% | 2.431,00 |
| 15.07.2024 | 64,46 | 64,50 | 64,25 | 64,50 | -0,65% | 1.336,00 |
| 12.07.2024 | 63,88 | 64,92 | 63,88 | 64,92 | 1,22% | 4.647,00 |
| 11.07.2024 | 64,12 | 64,14 | 63,57 | 64,14 | 0,52% | 3.597,00 |
| 10.07.2024 | 63,09 | 64,15 | 62,69 | 63,81 | 1,00% | 6.435,00 |
| 09.07.2024 | 64,48 | 64,48 | 62,89 | 63,18 | -3,05% | 9.876,00 |
| 08.07.2024 | 65,50 | 65,92 | 65,17 | 65,17 | -0,76% | 2.054,00 |
| 05.07.2024 | 65,89 | 66,17 | 65,47 | 65,67 | -0,14% | 2.634,00 |
| 04.07.2024 | 65,25 | 66,21 | 65,25 | 65,76 | 0,41% | 4.298,00 |
| 03.07.2024 | 64,82 | 65,50 | 64,79 | 65,49 | 0,82% | 10.380,00 |
| 02.07.2024 | 64,95 | 65,00 | 64,25 | 64,96 | -1,11% | 5.218,00 |
| 01.07.2024 | 65,03 | 65,69 | 64,81 | 65,69 | 1,72% | 6.465,00 |
| 28.06.2024 | 63,84 | 65,12 | 63,84 | 64,58 | 1,38% | 1.434,00 |
| 27.06.2024 | 64,36 | 64,36 | 63,45 | 63,70 | -0,99% | 2.356,00 |
| 26.06.2024 | 65,04 | 65,10 | 64,06 | 64,34 | -0,85% | 2.244,00 |
| 25.06.2024 | 64,94 | 65,13 | 64,61 | 64,89 | 1,03% | 5.690,00 |
| 24.06.2024 | 63,90 | 65,28 | 63,90 | 64,23 | 0,45% | 4.075,00 |
| 21.06.2024 | 64,46 | 64,46 | 63,61 | 63,94 | -0,40% | 2.469,00 |
| 20.06.2024 | 63,84 | 64,43 | 63,77 | 64,20 | 0,34% | 3.814,00 |
| 19.06.2024 | 63,20 | 64,01 | 63,20 | 63,98 | 0,33% | 2.744,00 |
| 18.06.2024 | 63,75 | 64,03 | 63,40 | 63,77 | 0,28% | 7.014,00 |
| 17.06.2024 | 63,60 | 63,91 | 63,11 | 63,59 | 0,44% | 6.132,00 |
| 14.06.2024 | 63,79 | 64,20 | 62,85 | 63,31 | 0,09% | 7.235,00 |
| 13.06.2024 | 64,40 | 64,59 | 63,12 | 63,25 | -1,76% | 11.587,00 |
| 12.06.2024 | 65,40 | 65,47 | 64,36 | 64,38 | -1,32% | 12.738,00 |
| 11.06.2024 | 65,53 | 65,57 | 65,09 | 65,24 | -0,79% | 2.037,00 |
| 10.06.2024 | 64,78 | 65,77 | 64,50 | 65,76 | 1,12% | 8.529,00 |
| 07.06.2024 | 65,78 | 65,78 | 64,70 | 65,03 | -0,85% | 14.768,00 |
| 06.06.2024 | 65,56 | 65,96 | 65,41 | 65,59 | 0,28% | 6.561,00 |
| 05.06.2024 | 65,77 | 66,05 | 65,41 | 65,41 | -0,26% | 2.126,00 |
| 04.06.2024 | 66,17 | 66,28 | 65,17 | 65,58 | -1,15% | 12.003,00 |
| 03.06.2024 | 67,22 | 67,22 | 66,00 | 66,34 | 0,11% | 20.146,00 |
| 31.05.2024 | 65,80 | 66,63 | 65,67 | 66,27 | 0,70% | 2.426,00 |
| 30.05.2024 | 65,19 | 66,01 | 65,04 | 65,81 | 0,64% | 2.100,00 |
| 29.05.2024 | 66,10 | 66,24 | 65,33 | 65,39 | -1,65% | 15.500,00 |
| 28.05.2024 | 66,49 | 67,00 | 66,28 | 66,49 | -0,08% | 3.081,00 |
| 27.05.2024 | 66,10 | 66,55 | 65,90 | 66,54 | 0,70% | 3.940,00 |
| 24.05.2024 | 65,49 | 66,25 | 64,98 | 66,08 | 1,26% | 6.085,00 |
| 23.05.2024 | 65,57 | 65,86 | 65,00 | 65,26 | -0,34% | 7.594,00 |
| 22.05.2024 | 66,40 | 66,40 | 64,98 | 65,48 | -1,84% | 15.223,00 |
| 21.05.2024 | 66,84 | 66,93 | 66,50 | 66,71 | -0,31% | 8.820,00 |
| 20.05.2024 | 68,70 | 68,90 | 66,92 | 66,92 | -1,66% | 4.681,00 |
| 17.05.2024 | 68,10 | 68,70 | 67,80 | 68,05 | 0,21% | 9.933,00 |
| 16.05.2024 | 68,70 | 68,93 | 67,91 | 67,91 | -1,58% | 10.501,00 |
| 15.05.2024 | 69,23 | 70,05 | 68,84 | 69,00 | -0,71% | 33.420,00 |
| 14.05.2024 | 68,13 | 69,49 | 68,13 | 69,49 | 2,15% | 9.815,00 |
| 13.05.2024 | 68,39 | 68,42 | 67,59 | 68,03 | -0,37% | 12.433,00 |
| 10.05.2024 | 68,51 | 69,00 | 67,92 | 68,28 | -0,42% | 16.628,00 |
| 09.05.2024 | 67,83 | 68,84 | 67,83 | 68,57 | -5,90% | 12.890,00 |
| 08.05.2024 | 73,60 | 73,66 | 72,11 | 72,87 | -1,39% | 13.160,00 |
| 07.05.2024 | 72,95 | 73,90 | 72,48 | 73,90 | 1,11% | 18.297,00 |
| 06.05.2024 | 72,30 | 73,19 | 71,90 | 73,09 | 1,29% | 19.887,00 |
| 03.05.2024 | 71,61 | 72,33 | 70,99 | 72,16 | 0,87% | 8.641,00 |
| 02.05.2024 | 71,30 | 71,86 | 70,80 | 71,54 | 0,49% | 30.992,00 |
| 30.04.2024 | 74,10 | 74,49 | 70,44 | 71,19 | -5,32% | 47.283,00 |
| 29.04.2024 | 74,97 | 75,23 | 74,57 | 75,19 | 0,82% | 12.759,00 |
| 26.04.2024 | 73,94 | 74,80 | 73,40 | 74,58 | 1,61% | 6.683,00 |
| 25.04.2024 | 73,99 | 74,29 | 72,46 | 73,40 | -1,14% | 6.364,00 |
| 24.04.2024 | 74,75 | 74,75 | 73,85 | 74,25 | 0,00% | 8.282,00 |
| 23.04.2024 | 74,90 | 74,90 | 73,27 | 74,25 | -0,11% | 9.945,00 |
| 22.04.2024 | 74,86 | 74,87 | 73,50 | 74,33 | -0,04% | 8.014,00 |
| 19.04.2024 | 73,95 | 74,50 | 73,50 | 74,36 | -0,32% | 6.001,00 |
| 18.04.2024 | 74,87 | 75,04 | 74,47 | 74,60 | 0,43% | 5.699,00 |
| 17.04.2024 | 74,68 | 75,20 | 74,16 | 74,28 | -0,71% | 16.343,00 |
| 16.04.2024 | 75,50 | 75,51 | 74,30 | 74,81 | -1,32% | 8.955,00 |
| 15.04.2024 | 75,26 | 77,11 | 75,26 | 75,81 | 1,04% | 5.356,00 |
| 12.04.2024 | 76,22 | 76,54 | 75,00 | 75,03 | -1,05% | 4.634,00 |
| 11.04.2024 | 76,37 | 76,37 | 75,12 | 75,83 | -0,37% | 3.424,00 |
| 10.04.2024 | 76,69 | 77,30 | 75,44 | 76,11 | -0,38% | 16.001,00 |
| 09.04.2024 | 76,70 | 76,70 | 75,99 | 76,40 | -0,48% | 10.402,00 |
| 08.04.2024 | 74,67 | 77,38 | 74,67 | 76,77 | 2,77% | 12.650,00 |
| 05.04.2024 | 74,25 | 74,80 | 74,10 | 74,70 | 0,34% | 12.485,00 |
| 04.04.2024 | 74,08 | 75,55 | 73,99 | 74,45 | 0,47% | 9.848,00 |
| 03.04.2024 | 73,56 | 74,10 | 73,21 | 74,10 | 0,82% | 4.930,00 |
| 02.04.2024 | 73,62 | 74,20 | 73,44 | 73,50 | -0,80% | 6.425,00 |
| 28.03.2024 | 73,30 | 74,09 | 73,30 | 74,09 | 0,31% | 8.233,00 |
| 27.03.2024 | 73,40 | 73,86 | 72,97 | 73,86 | 0,37% | 5.297,00 |
| 26.03.2024 | 73,61 | 74,00 | 73,30 | 73,59 | -0,38% | 4.993,00 |
| 25.03.2024 | 73,50 | 73,92 | 73,36 | 73,87 | 0,63% | 4.566,00 |
| 22.03.2024 | 73,32 | 73,72 | 72,99 | 73,41 | 0,31% | 3.742,00 |
| 21.03.2024 | 74,38 | 74,50 | 73,15 | 73,18 | -1,61% | 6.854,00 |
| 20.03.2024 | 73,90 | 74,38 | 73,49 | 74,38 | 0,09% | 3.910,00 |
| 19.03.2024 | 73,26 | 74,32 | 73,26 | 74,31 | 1,60% | 4.301,00 |
| 18.03.2024 | 73,24 | 73,86 | 73,14 | 73,14 | -0,16% | 7.544,00 |
| 15.03.2024 | 72,20 | 73,95 | 72,20 | 73,26 | 0,81% | 15.435,00 |
| 14.03.2024 | 72,74 | 73,07 | 72,30 | 72,67 | 0,10% | 5.830,00 |
| 13.03.2024 | 73,30 | 73,72 | 72,29 | 72,60 | -1,32% | 5.235,00 |
| 12.03.2024 | 72,89 | 73,57 | 72,32 | 73,57 | 1,74% | 3.954,00 |
| 11.03.2024 | 72,12 | 72,67 | 72,02 | 72,31 | -0,66% | 10.038,00 |
| 08.03.2024 | 72,18 | 73,00 | 72,05 | 72,79 | 0,76% | 8.007,00 |
| 07.03.2024 | 72,34 | 72,63 | 71,39 | 72,24 | -0,54% | 16.454,00 |
| 06.03.2024 | 73,50 | 73,83 | 72,63 | 72,63 | -0,91% | 5.793,00 |