54,060€
0,26%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 54,30 | 54,40 | 53,27 | 54,08 | 0,11% | 4.582,00 |
| 01.04.2025 | 54,73 | 54,73 | 53,73 | 54,02 | -1,17% | 11.612,00 |
| 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 |
| 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 |