70,810€
-0,25%
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 | 70,95 | 71,27 | 70,31 | 70,72 | -0,20% | 5.449,00 |
| 30.03.2023 | 70,85 | 71,18 | 70,39 | 70,86 | 0,68% | 4.297,00 |
| 29.03.2023 | 70,02 | 70,82 | 69,78 | 70,38 | 0,90% | 19.531,00 |
| 28.03.2023 | 71,64 | 72,78 | 69,70 | 69,76 | -2,59% | 11.575,00 |
| 27.03.2023 | 70,54 | 71,84 | 70,24 | 71,61 | 2,51% | 9.493,00 |
| 24.03.2023 | 70,49 | 70,59 | 67,86 | 69,86 | -0,49% | 42.422,00 |
| 23.03.2023 | 71,01 | 71,66 | 70,00 | 70,20 | -1,46% | 2.321,00 |
| 22.03.2023 | 71,06 | 71,72 | 70,52 | 71,24 | 0,99% | 3.616,00 |
| 21.03.2023 | 69,80 | 71,25 | 69,73 | 70,55 | 1,70% | 7.643,00 |
| 20.03.2023 | 68,54 | 69,61 | 67,05 | 69,37 | 0,08% | 29.547,00 |
| 17.03.2023 | 71,05 | 71,23 | 68,39 | 69,31 | -2,22% | 9.274,00 |
| 16.03.2023 | 71,41 | 71,41 | 68,82 | 70,88 | -0,11% | 9.648,00 |
| 15.03.2023 | 72,91 | 73,25 | 69,69 | 70,96 | -2,37% | 23.624,00 |
| 14.03.2023 | 71,61 | 73,03 | 71,28 | 72,68 | 0,44% | 4.992,00 |
| 13.03.2023 | 74,49 | 74,49 | 71,50 | 72,36 | -1,55% | 8.757,00 |
| 10.03.2023 | 73,49 | 74,20 | 72,59 | 73,50 | -1,08% | 7.891,00 |
| 09.03.2023 | 75,01 | 75,43 | 73,92 | 74,30 | -1,51% | 4.150,00 |
| 08.03.2023 | 75,24 | 75,72 | 75,00 | 75,44 | 0,28% | 6.200,00 |
| 07.03.2023 | 75,61 | 75,80 | 74,98 | 75,23 | -0,82% | 9.219,00 |
| 06.03.2023 | 75,57 | 75,89 | 75,35 | 75,85 | 0,34% | 9.065,00 |
| 03.03.2023 | 73,80 | 75,64 | 73,59 | 75,59 | 2,70% | 11.438,00 |
| 02.03.2023 | 73,13 | 73,79 | 72,50 | 73,60 | 0,04% | 5.353,00 |
| 01.03.2023 | 73,04 | 74,02 | 73,04 | 73,57 | 0,92% | 5.665,00 |
| 28.02.2023 | 72,85 | 73,42 | 71,96 | 72,90 | 0,41% | 1.408,00 |
| 27.02.2023 | 71,72 | 72,94 | 71,72 | 72,60 | 0,58% | 3.036,00 |
| 24.02.2023 | 74,71 | 74,71 | 71,57 | 72,18 | -2,96% | 7.657,00 |
| 23.02.2023 | 74,69 | 74,69 | 74,02 | 74,38 | 0,23% | 3.727,00 |
| 22.02.2023 | 74,10 | 74,39 | 73,62 | 74,21 | 0,04% | 4.726,00 |
| 21.02.2023 | 75,07 | 75,07 | 73,77 | 74,18 | -1,20% | 10.009,00 |
| 20.02.2023 | 74,76 | 75,58 | 74,76 | 75,08 | 0,44% | 15.096,00 |
| 17.02.2023 | 74,00 | 74,96 | 73,72 | 74,75 | 1,65% | 16.860,00 |
| 16.02.2023 | 72,55 | 73,54 | 71,84 | 73,54 | 1,38% | 18.366,00 |
| 15.02.2023 | 71,28 | 72,54 | 71,28 | 72,54 | 0,81% | 8.365,00 |
| 14.02.2023 | 71,30 | 72,14 | 71,30 | 71,96 | 0,06% | 1.314,00 |
| 13.02.2023 | 71,96 | 72,30 | 71,28 | 71,92 | -0,25% | 8.870,00 |
| 10.02.2023 | 72,58 | 72,77 | 71,48 | 72,10 | -0,76% | 5.710,00 |
| 09.02.2023 | 72,37 | 73,34 | 72,37 | 72,65 | 0,83% | 7.706,00 |
| 08.02.2023 | 72,23 | 72,50 | 71,61 | 72,05 | -0,37% | 7.269,00 |
| 07.02.2023 | 71,90 | 72,50 | 71,73 | 72,32 | 0,50% | 17.517,00 |
| 06.02.2023 | 70,88 | 72,00 | 70,82 | 71,96 | 0,46% | 4.815,00 |
| 03.02.2023 | 71,74 | 72,55 | 71,48 | 71,63 | -0,78% | 13.131,00 |
| 02.02.2023 | 69,83 | 72,79 | 69,67 | 72,19 | 3,13% | 14.597,00 |
| 01.02.2023 | 67,95 | 70,00 | 67,95 | 70,00 | 2,25% | 9.655,00 |
| 31.01.2023 | 67,42 | 68,46 | 66,86 | 68,46 | 0,99% | 28.402,00 |
| 30.01.2023 | 68,79 | 68,96 | 67,33 | 67,79 | -1,91% | 6.690,00 |
| 27.01.2023 | 68,40 | 69,21 | 68,40 | 69,11 | 1,04% | 7.914,00 |
| 26.01.2023 | 68,14 | 68,43 | 67,91 | 68,40 | 0,84% | 8.815,00 |
| 25.01.2023 | 67,75 | 67,83 | 67,25 | 67,83 | -0,16% | 11.875,00 |
| 24.01.2023 | 67,67 | 68,06 | 67,09 | 67,94 | 0,41% | 11.567,00 |
| 23.01.2023 | 66,37 | 67,66 | 66,09 | 67,66 | 2,98% | 7.212,00 |
| 20.01.2023 | 65,99 | 65,99 | 65,36 | 65,70 | -0,62% | 1.614,00 |
| 19.01.2023 | 67,10 | 67,10 | 65,50 | 66,11 | -1,81% | 7.109,00 |
| 18.01.2023 | 67,42 | 67,70 | 67,15 | 67,33 | 0,07% | 4.632,00 |
| 17.01.2023 | 67,25 | 67,62 | 66,49 | 67,28 | -0,12% | 5.837,00 |
| 16.01.2023 | 67,43 | 67,62 | 66,57 | 67,36 | 0,18% | 12.365,00 |
| 13.01.2023 | 68,99 | 68,99 | 66,86 | 67,24 | -2,54% | 12.415,00 |
| 12.01.2023 | 68,58 | 69,12 | 68,13 | 68,99 | 1,16% | 12.972,00 |
| 11.01.2023 | 67,99 | 68,42 | 67,81 | 68,20 | 0,66% | 10.454,00 |
| 10.01.2023 | 67,09 | 68,00 | 67,00 | 67,75 | 0,74% | 21.167,00 |
| 09.01.2023 | 66,90 | 67,58 | 66,90 | 67,25 | 1,17% | 30.730,00 |
| 06.01.2023 | 66,64 | 66,69 | 65,00 | 66,47 | 0,41% | 2.819,00 |
| 05.01.2023 | 65,89 | 66,61 | 65,84 | 66,20 | 0,33% | 5.366,00 |
| 04.01.2023 | 64,33 | 66,05 | 64,33 | 65,98 | 2,77% | 6.984,00 |
| 03.01.2023 | 63,58 | 64,87 | 63,58 | 64,20 | 0,66% | 2.910,00 |
| 02.01.2023 | 61,18 | 63,87 | 61,18 | 63,78 | 3,69% | 3.265,00 |
| 30.12.2022 | 62,03 | 62,17 | 61,50 | 61,51 | -1,03% | 2.744,00 |
| 29.12.2022 | 61,08 | 62,19 | 60,90 | 62,15 | 1,25% | 7.439,00 |
| 28.12.2022 | 61,35 | 61,85 | 61,09 | 61,38 | -1,13% | 4.011,00 |
| 27.12.2022 | 61,36 | 62,40 | 61,36 | 62,08 | 0,91% | 5.365,00 |
| 23.12.2022 | 60,91 | 61,70 | 60,91 | 61,52 | 0,92% | 2.456,00 |
| 22.12.2022 | 63,20 | 63,20 | 60,70 | 60,96 | -2,90% | 3.561,00 |
| 21.12.2022 | 62,44 | 63,02 | 61,82 | 62,78 | 0,79% | 19.100,00 |
| 20.12.2022 | 62,10 | 62,37 | 61,82 | 62,29 | -0,54% | 3.304,00 |
| 19.12.2022 | 62,02 | 62,88 | 62,02 | 62,63 | 0,50% | 5.791,00 |
| 16.12.2022 | 62,40 | 62,80 | 61,77 | 62,32 | -0,22% | 5.646,00 |
| 15.12.2022 | 64,04 | 64,44 | 62,01 | 62,46 | -3,16% | 4.897,00 |
| 14.12.2022 | 64,59 | 64,73 | 64,17 | 64,50 | -0,48% | 2.991,00 |
| 13.12.2022 | 64,14 | 65,60 | 63,88 | 64,81 | 0,87% | 5.381,00 |
| 12.12.2022 | 64,73 | 64,73 | 64,00 | 64,25 | -0,28% | 3.517,00 |
| 09.12.2022 | 63,46 | 64,92 | 63,17 | 64,43 | 2,37% | 7.160,00 |
| 08.12.2022 | 63,00 | 63,37 | 62,61 | 62,94 | -0,35% | 3.621,00 |
| 07.12.2022 | 63,75 | 64,20 | 63,01 | 63,16 | -1,13% | 1.441,00 |
| 06.12.2022 | 63,98 | 64,48 | 63,40 | 63,88 | -0,93% | 6.546,00 |
| 05.12.2022 | 64,21 | 64,76 | 63,54 | 64,48 | 0,34% | 4.522,00 |
| 02.12.2022 | 64,15 | 64,58 | 63,56 | 64,26 | -0,22% | 3.200,00 |
| 01.12.2022 | 65,28 | 65,46 | 63,28 | 64,40 | -0,92% | 19.052,00 |
| 30.11.2022 | 62,71 | 65,00 | 62,71 | 65,00 | 3,95% | 8.583,00 |
| 29.11.2022 | 61,56 | 62,58 | 61,56 | 62,53 | 1,39% | 7.871,00 |
| 28.11.2022 | 61,72 | 62,01 | 61,36 | 61,67 | -1,28% | 9.557,00 |
| 25.11.2022 | 62,73 | 62,79 | 62,02 | 62,47 | 0,19% | 6.053,00 |
| 24.11.2022 | 62,53 | 62,68 | 62,05 | 62,35 | 0,21% | 4.703,00 |
| 23.11.2022 | 62,55 | 62,55 | 61,33 | 62,22 | -0,19% | 3.832,00 |
| 22.11.2022 | 61,80 | 62,68 | 61,80 | 62,34 | 0,78% | 3.040,00 |
| 21.11.2022 | 61,83 | 62,35 | 61,73 | 61,86 | -0,40% | 21.062,00 |
| 18.11.2022 | 60,77 | 62,28 | 60,41 | 62,11 | 3,02% | 6.927,00 |
| 17.11.2022 | 61,74 | 61,74 | 59,46 | 60,29 | -1,70% | 12.836,00 |
| 16.11.2022 | 64,85 | 65,08 | 60,57 | 61,33 | -4,81% | 11.723,00 |
| 15.11.2022 | 65,26 | 65,28 | 63,95 | 64,43 | -0,36% | 16.551,00 |
| 14.11.2022 | 65,14 | 65,64 | 64,51 | 64,66 | -0,83% | 11.374,00 |
| 11.11.2022 | 63,53 | 65,25 | 63,53 | 65,20 | 3,64% | 7.247,00 |