51,370€
0,55%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 51,61 | 51,72 | 51,14 | 51,36 | 0,00% | 8.065,00 |
| 05.06.2025 | 51,53 | 52,01 | 50,97 | 51,36 | -0,26% | 1.131,00 |
| 04.06.2025 | 51,96 | 52,03 | 51,09 | 51,49 | -0,40% | 3.992,00 |
| 03.06.2025 | 51,31 | 51,82 | 50,60 | 51,70 | 0,98% | 3.218,00 |
| 02.06.2025 | 52,29 | 52,36 | 50,82 | 51,20 | -2,13% | 9.168,00 |
| 30.05.2025 | 52,53 | 53,20 | 52,31 | 52,31 | -0,97% | 3.217,00 |
| 29.05.2025 | 53,78 | 53,78 | 52,81 | 52,82 | 0,06% | 6.883,00 |
| 28.05.2025 | 51,35 | 53,07 | 51,35 | 52,79 | 2,56% | 8.331,00 |
| 27.05.2025 | 51,67 | 52,00 | 51,34 | 51,47 | 0,41% | 896,00 |
| 26.05.2025 | 51,39 | 51,78 | 51,05 | 51,26 | 1,14% | 20.374,00 |
| 23.05.2025 | 52,47 | 52,84 | 50,00 | 50,68 | -3,60% | 8.677,00 |
| 22.05.2025 | 52,82 | 52,84 | 52,24 | 52,57 | -0,44% | 3.009,00 |
| 21.05.2025 | 53,07 | 53,24 | 52,34 | 52,80 | -0,49% | 6.127,00 |
| 20.05.2025 | 52,52 | 53,50 | 52,06 | 53,06 | 0,40% | 7.810,00 |
| 19.05.2025 | 52,41 | 52,86 | 52,18 | 52,85 | 0,48% | 9.096,00 |
| 16.05.2025 | 53,06 | 53,40 | 52,50 | 52,60 | -0,64% | 10.119,00 |
| 15.05.2025 | 53,82 | 53,82 | 52,94 | 52,94 | -0,68% | 3.669,00 |
| 14.05.2025 | 53,34 | 53,92 | 53,06 | 53,30 | -0,58% | 2.656,00 |
| 13.05.2025 | 52,60 | 54,10 | 52,60 | 53,61 | 1,32% | 4.631,00 |
| 12.05.2025 | 51,75 | 54,42 | 51,37 | 52,91 | 3,83% | 24.216,00 |
| 09.05.2025 | 50,99 | 51,85 | 50,88 | 50,96 | -0,23% | 7.303,00 |
| 08.05.2025 | 50,55 | 51,11 | 49,80 | 51,08 | -5,63% | 24.214,00 |
| 07.05.2025 | 54,77 | 54,93 | 53,75 | 54,13 | -0,18% | 6.667,00 |
| 06.05.2025 | 54,01 | 54,42 | 53,08 | 54,23 | 0,50% | 19.546,00 |
| 05.05.2025 | 53,80 | 54,24 | 53,14 | 53,96 | 1,18% | 19.910,00 |
| 02.05.2025 | 53,15 | 53,64 | 52,49 | 53,33 | 1,08% | 31.457,00 |
| 30.04.2025 | 53,59 | 54,29 | 52,18 | 52,76 | -2,94% | 13.959,00 |
| 29.04.2025 | 55,14 | 55,14 | 53,39 | 54,36 | -1,88% | 12.647,00 |
| 28.04.2025 | 54,78 | 55,55 | 54,65 | 55,40 | 1,37% | 9.914,00 |
| 25.04.2025 | 54,50 | 54,81 | 54,10 | 54,65 | 1,24% | 49.782,00 |
| 24.04.2025 | 53,20 | 54,00 | 52,70 | 53,98 | 2,20% | 7.223,00 |
| 23.04.2025 | 52,50 | 53,32 | 52,29 | 52,82 | 2,44% | 23.943,00 |
| 22.04.2025 | 50,00 | 51,96 | 50,00 | 51,56 | 1,92% | 9.617,00 |
| 17.04.2025 | 50,50 | 50,66 | 49,86 | 50,59 | 1,57% | 8.857,00 |
| 16.04.2025 | 50,50 | 50,50 | 49,20 | 49,81 | -0,64% | 13.028,00 |
| 15.04.2025 | 50,55 | 51,17 | 49,99 | 50,13 | 0,26% | 10.509,00 |
| 14.04.2025 | 49,70 | 50,00 | 48,76 | 50,00 | 1,30% | 17.216,00 |
| 11.04.2025 | 48,75 | 49,36 | 47,07 | 49,36 | 2,30% | 38.191,00 |
| 10.04.2025 | 51,70 | 51,70 | 47,00 | 48,25 | -6,27% | 18.945,00 |
| 09.04.2025 | 46,80 | 51,80 | 46,34 | 51,48 | 9,58% | 23.958,00 |
| 08.04.2025 | 50,25 | 50,85 | 46,77 | 46,98 | -5,28% | 26.889,00 |
| 07.04.2025 | 46,70 | 51,11 | 44,80 | 49,60 | 1,39% | 39.523,00 |
| 04.04.2025 | 51,40 | 51,86 | 48,36 | 48,92 | -5,01% | 37.501,00 |
| 03.04.2025 | 52,80 | 53,96 | 51,50 | 51,50 | -4,40% | 16.360,00 |
| 02.04.2025 | 54,40 | 54,40 | 53,30 | 53,87 | -0,09% | 4.607,00 |
| 01.04.2025 | 54,60 | 54,60 | 53,77 | 53,92 | -1,35% | 12.192,00 |
| 31.03.2025 | 55,28 | 55,28 | 53,55 | 54,66 | -2,29% | 11.583,00 |
| 28.03.2025 | 56,22 | 56,32 | 55,50 | 55,94 | -0,69% | 2.647,00 |
| 27.03.2025 | 56,01 | 56,77 | 54,77 | 56,33 | -2,48% | 22.002,00 |
| 26.03.2025 | 59,43 | 59,43 | 57,38 | 57,76 | -3,09% | 5.532,00 |
| 25.03.2025 | 58,81 | 59,60 | 58,74 | 59,60 | 1,41% | 3.137,00 |
| 24.03.2025 | 59,08 | 59,08 | 58,50 | 58,77 | 0,41% | 2.450,00 |
| 21.03.2025 | 58,97 | 58,97 | 57,78 | 58,53 | 0,43% | 11.441,00 |
| 20.03.2025 | 60,05 | 60,10 | 58,00 | 58,28 | -3,09% | 4.912,00 |
| 19.03.2025 | 61,27 | 61,27 | 59,88 | 60,14 | -1,91% | 2.605,00 |
| 18.03.2025 | 59,90 | 61,47 | 59,90 | 61,31 | 2,29% | 4.546,00 |
| 17.03.2025 | 59,70 | 60,46 | 59,70 | 59,94 | -0,65% | 10.495,00 |
| 14.03.2025 | 59,55 | 60,63 | 59,00 | 60,33 | 1,50% | 9.865,00 |
| 13.03.2025 | 60,07 | 60,25 | 59,22 | 59,44 | -1,96% | 2.366,00 |
| 12.03.2025 | 61,00 | 61,29 | 59,97 | 60,63 | -1,57% | 8.900,00 |
| 11.03.2025 | 61,60 | 63,02 | 60,38 | 61,60 | 0,00% | 5.577,00 |
| 10.03.2025 | 61,01 | 62,20 | 60,60 | 61,60 | 1,05% | 14.195,00 |
| 07.03.2025 | 61,81 | 61,81 | 60,17 | 60,96 | -1,26% | 7.255,00 |
| 06.03.2025 | 59,86 | 62,80 | 59,86 | 61,74 | 2,73% | 19.563,00 |
| 05.03.2025 | 58,78 | 61,00 | 58,78 | 60,10 | 2,39% | 4.601,00 |
| 04.03.2025 | 59,85 | 59,89 | 57,00 | 58,70 | -1,82% | 12.067,00 |
| 03.03.2025 | 60,00 | 61,59 | 59,33 | 59,79 | 1,00% | 15.407,00 |
| 28.02.2025 | 59,66 | 60,00 | 59,00 | 59,20 | -0,92% | 8.923,00 |
| 27.02.2025 | 60,25 | 60,55 | 59,74 | 59,75 | -0,96% | 5.764,00 |
| 26.02.2025 | 61,20 | 61,59 | 60,30 | 60,33 | -0,85% | 4.677,00 |
| 25.02.2025 | 59,50 | 60,99 | 59,25 | 60,85 | 2,27% | 5.919,00 |
| 24.02.2025 | 59,25 | 59,91 | 59,25 | 59,50 | 1,33% | 7.282,00 |
| 21.02.2025 | 59,56 | 59,76 | 58,00 | 58,72 | -0,98% | 15.927,00 |
| 20.02.2025 | 59,00 | 60,69 | 59,00 | 59,30 | -2,63% | 27.081,00 |
| 19.02.2025 | 61,68 | 62,10 | 60,77 | 60,90 | -1,98% | 8.354,00 |
| 18.02.2025 | 61,31 | 62,20 | 61,22 | 62,13 | 1,17% | 4.426,00 |
| 17.02.2025 | 60,75 | 61,78 | 60,75 | 61,41 | 0,33% | 7.511,00 |
| 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 |