55,830€
-0,91%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2025 | 55,83 | 56,15 | 55,46 | 55,84 | -0,69% | 1.328,00 |
20.01.2025 | 54,97 | 56,92 | 54,60 | 56,23 | 2,21% | 5.348,00 |
17.01.2025 | 55,39 | 55,92 | 54,93 | 55,01 | -0,05% | 3.816,00 |
16.01.2025 | 56,15 | 56,64 | 54,94 | 55,04 | -2,16% | 7.521,00 |
15.01.2025 | 55,65 | 56,51 | 55,22 | 56,26 | 1,16% | 36.562,00 |
14.01.2025 | 55,30 | 56,58 | 54,98 | 55,61 | 0,17% | 6.672,00 |
13.01.2025 | 54,80 | 56,26 | 54,66 | 55,52 | 4,35% | 6.942,00 |
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 |
27.09.2024 | 57,72 | 59,66 | 57,72 | 58,47 | 1,67% | 11.403,00 |
26.09.2024 | 56,17 | 57,93 | 56,17 | 57,51 | 3,23% | 7.481,00 |
25.09.2024 | 56,73 | 56,93 | 55,69 | 55,71 | -2,16% | 3.214,00 |
24.09.2024 | 56,62 | 57,45 | 56,62 | 56,94 | 1,32% | 10.257,00 |
23.09.2024 | 55,18 | 56,26 | 54,38 | 56,20 | 1,98% | 14.082,00 |
20.09.2024 | 55,21 | 55,36 | 53,93 | 55,11 | -1,61% | 56.324,00 |
19.09.2024 | 57,85 | 59,53 | 55,97 | 56,01 | -3,31% | 5.177,00 |
18.09.2024 | 57,42 | 57,93 | 57,33 | 57,93 | 1,21% | 3.544,00 |
17.09.2024 | 56,54 | 57,36 | 56,54 | 57,24 | 0,92% | 6.686,00 |
16.09.2024 | 56,90 | 56,90 | 56,28 | 56,72 | -0,21% | 4.128,00 |
13.09.2024 | 56,07 | 57,07 | 55,60 | 56,84 | 1,30% | 4.702,00 |
12.09.2024 | 56,39 | 56,58 | 55,38 | 56,11 | -0,50% | 8.582,00 |
11.09.2024 | 55,84 | 56,39 | 54,94 | 56,39 | 1,59% | 9.240,00 |
10.09.2024 | 58,31 | 58,31 | 55,00 | 55,51 | -5,01% | 14.802,00 |
09.09.2024 | 58,40 | 58,84 | 57,93 | 58,44 | -0,09% | 7.169,00 |
06.09.2024 | 59,91 | 59,91 | 58,20 | 58,49 | -2,76% | 1.735,00 |
05.09.2024 | 59,62 | 60,71 | 59,62 | 60,15 | 0,50% | 1.315,00 |
04.09.2024 | 60,00 | 60,28 | 59,56 | 59,85 | -1,45% | 4.202,00 |
03.09.2024 | 61,81 | 61,97 | 60,73 | 60,73 | -2,30% | 5.617,00 |
02.09.2024 | 62,50 | 62,50 | 61,74 | 62,16 | -0,11% | 7.191,00 |
30.08.2024 | 62,29 | 62,62 | 62,12 | 62,23 | 0,05% | 5.063,00 |
29.08.2024 | 62,02 | 62,82 | 61,98 | 62,20 | -0,13% | 5.249,00 |
28.08.2024 | 62,51 | 62,79 | 62,12 | 62,28 | -0,67% | 2.512,00 |
27.08.2024 | 62,10 | 63,16 | 62,10 | 62,70 | 0,64% | 4.059,00 |