58,290€
1,57%
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 |
|---|---|---|---|---|---|---|
| 25.11.2025 | 57,36 | 58,32 | 56,95 | 57,99 | 0,48% | 1.722,00 |
| 24.11.2025 | 57,50 | 58,19 | 57,27 | 57,72 | 0,92% | 7.202,00 |
| 21.11.2025 | 55,77 | 57,33 | 55,51 | 57,19 | 1,14% | 1.352,00 |
| 20.11.2025 | 57,51 | 57,71 | 55,97 | 56,55 | -0,77% | 2.033,00 |
| 19.11.2025 | 56,39 | 57,36 | 56,26 | 56,99 | 0,53% | 613,00 |
| 18.11.2025 | 57,73 | 57,94 | 56,60 | 56,69 | -3,04% | 1.834,00 |
| 17.11.2025 | 59,50 | 59,68 | 58,42 | 58,46 | -1,46% | 3.462,00 |
| 14.11.2025 | 59,79 | 59,80 | 58,72 | 59,33 | -0,74% | 2.821,00 |
| 13.11.2025 | 59,61 | 60,09 | 59,24 | 59,77 | 0,23% | 11.691,00 |
| 12.11.2025 | 58,91 | 59,99 | 58,74 | 59,64 | 1,47% | 2.156,00 |
| 11.11.2025 | 58,57 | 58,91 | 57,86 | 58,77 | 0,53% | 5.557,00 |
| 10.11.2025 | 58,80 | 59,10 | 58,39 | 58,46 | 0,00% | 13.475,00 |
| 07.11.2025 | 58,23 | 59,03 | 58,20 | 58,46 | -0,38% | 6.137,00 |
| 06.11.2025 | 58,09 | 58,72 | 57,89 | 58,69 | 2,58% | 6.812,00 |
| 05.11.2025 | 56,10 | 57,49 | 55,94 | 57,21 | 2,22% | 1.191,00 |
| 04.11.2025 | 56,57 | 57,01 | 55,79 | 55,97 | -2,14% | 9.533,00 |
| 03.11.2025 | 56,48 | 58,37 | 56,29 | 57,20 | 1,79% | 9.714,00 |
| 31.10.2025 | 56,09 | 56,87 | 55,81 | 56,19 | -0,95% | 2.500,00 |
| 30.10.2025 | 56,88 | 58,06 | 56,54 | 56,73 | -0,53% | 5.912,00 |
| 29.10.2025 | 55,83 | 58,92 | 55,83 | 57,03 | 4,54% | 51.465,00 |
| 28.10.2025 | 53,92 | 54,70 | 53,47 | 54,56 | 1,18% | 1.730,00 |
| 27.10.2025 | 53,72 | 54,13 | 53,47 | 53,92 | 0,50% | 7.138,00 |
| 24.10.2025 | 53,05 | 53,75 | 52,88 | 53,65 | 0,54% | 1.215,00 |
| 23.10.2025 | 52,75 | 53,74 | 52,58 | 53,36 | 1,56% | 1.768,00 |
| 22.10.2025 | 53,82 | 54,06 | 52,45 | 52,54 | -3,45% | 1.650,00 |
| 21.10.2025 | 53,82 | 54,54 | 53,42 | 54,42 | 1,99% | 1.935,00 |
| 17.10.2025 | 52,09 | 53,59 | 51,81 | 53,36 | 1,20% | 2.861,00 |
| 16.10.2025 | 52,15 | 52,89 | 51,98 | 52,73 | 0,63% | 2.458,00 |
| 15.10.2025 | 52,57 | 52,67 | 51,95 | 52,40 | -0,07% | 1.957,00 |
| 14.10.2025 | 53,23 | 53,37 | 52,43 | 52,43 | -1,95% | 2.006,00 |
| 13.10.2025 | 53,31 | 53,97 | 53,23 | 53,47 | 0,64% | 4.560,00 |
| 10.10.2025 | 53,60 | 54,98 | 52,85 | 53,13 | -0,52% | 3.092,00 |
| 09.10.2025 | 53,43 | 54,21 | 53,12 | 53,41 | -0,60% | 2.399,00 |
| 08.10.2025 | 53,83 | 54,10 | 52,96 | 53,74 | -2,59% | 4.948,00 |
| 07.10.2025 | 55,21 | 55,89 | 54,05 | 55,17 | -0,06% | 1.917,00 |
| 06.10.2025 | 55,31 | 55,67 | 55,05 | 55,20 | -0,52% | 8.378,00 |
| 03.10.2025 | 55,09 | 55,50 | 54,92 | 55,49 | 0,62% | 280,00 |
| 02.10.2025 | 54,33 | 55,54 | 54,10 | 55,15 | 2,02% | 3.588,00 |
| 01.10.2025 | 53,36 | 54,40 | 53,14 | 54,06 | 1,09% | 15.352,00 |
| 30.09.2025 | 53,78 | 53,85 | 53,29 | 53,48 | -0,62% | 2.424,00 |
| 29.09.2025 | 53,47 | 53,99 | 53,07 | 53,81 | 1,50% | 5.029,00 |
| 26.09.2025 | 52,27 | 53,08 | 51,70 | 53,02 | 1,57% | 1.624,00 |
| 25.09.2025 | 52,59 | 53,64 | 52,13 | 52,20 | -0,63% | 4.180,00 |
| 24.09.2025 | 51,90 | 53,47 | 51,11 | 52,53 | 1,41% | 1.819,00 |
| 23.09.2025 | 50,47 | 51,82 | 50,37 | 51,80 | 1,88% | 12.929,00 |
| 22.09.2025 | 51,14 | 51,14 | 49,77 | 50,84 | -0,87% | 15.917,00 |
| 19.09.2025 | 51,55 | 52,30 | 51,24 | 51,29 | -0,52% | 1.417,00 |
| 18.09.2025 | 51,13 | 51,88 | 50,96 | 51,56 | 0,96% | 2.310,00 |
| 17.09.2025 | 51,42 | 51,62 | 50,40 | 51,07 | -0,17% | 878,00 |
| 16.09.2025 | 51,20 | 51,72 | 51,08 | 51,15 | -0,57% | 1.645,00 |
| 15.09.2025 | 51,70 | 52,28 | 51,28 | 51,45 | -0,30% | 2.895,00 |
| 12.09.2025 | 52,02 | 52,30 | 51,00 | 51,60 | -0,81% | 6.833,00 |
| 11.09.2025 | 51,70 | 52,08 | 50,76 | 52,02 | 0,08% | 6.806,00 |
| 10.09.2025 | 51,70 | 52,04 | 51,59 | 51,98 | -0,02% | 2.846,00 |
| 09.09.2025 | 52,22 | 53,07 | 51,66 | 51,99 | -0,67% | 1.995,00 |
| 08.09.2025 | 53,07 | 53,40 | 52,00 | 52,34 | -1,56% | 7.492,00 |
| 05.09.2025 | 53,71 | 53,71 | 52,78 | 53,17 | 0,34% | 2.108,00 |
| 04.09.2025 | 53,17 | 53,37 | 52,99 | 52,99 | -0,34% | 2.945,00 |
| 03.09.2025 | 52,93 | 53,84 | 52,93 | 53,17 | 0,49% | 1.569,00 |
| 02.09.2025 | 53,65 | 53,84 | 52,91 | 52,91 | -1,45% | 1.509,00 |
| 01.09.2025 | 53,24 | 53,78 | 53,20 | 53,69 | 0,86% | 2.848,00 |
| 29.08.2025 | 53,50 | 53,52 | 53,00 | 53,23 | -0,73% | 1.191,00 |
| 28.08.2025 | 53,17 | 54,45 | 53,17 | 53,62 | 0,37% | 1.673,00 |
| 27.08.2025 | 53,96 | 54,75 | 53,13 | 53,42 | -1,37% | 3.686,00 |
| 26.08.2025 | 54,37 | 54,63 | 53,87 | 54,16 | -0,55% | 605,00 |
| 25.08.2025 | 54,56 | 55,04 | 54,45 | 54,46 | -0,89% | 3.054,00 |
| 22.08.2025 | 54,31 | 55,31 | 53,94 | 54,95 | 1,99% | 6.878,00 |
| 21.08.2025 | 53,74 | 54,06 | 53,65 | 53,88 | 0,13% | 5.616,00 |
| 20.08.2025 | 53,54 | 54,22 | 53,54 | 53,81 | -0,06% | 2.833,00 |
| 19.08.2025 | 52,68 | 54,24 | 52,68 | 53,84 | 1,89% | 14.187,00 |
| 18.08.2025 | 53,23 | 53,47 | 52,60 | 52,84 | -1,47% | 5.501,00 |
| 15.08.2025 | 53,14 | 54,13 | 53,14 | 53,63 | 1,09% | 6.827,00 |
| 14.08.2025 | 52,37 | 53,31 | 52,37 | 53,05 | 1,03% | 2.805,00 |
| 13.08.2025 | 52,25 | 52,77 | 52,01 | 52,51 | 0,67% | 2.839,00 |
| 12.08.2025 | 51,99 | 52,43 | 51,61 | 52,16 | 0,87% | 1.308,00 |
| 11.08.2025 | 52,36 | 52,36 | 51,64 | 51,71 | -0,56% | 3.849,00 |
| 08.08.2025 | 51,30 | 52,36 | 51,30 | 52,00 | 1,96% | 2.053,00 |
| 07.08.2025 | 49,98 | 51,32 | 49,64 | 51,00 | 1,74% | 3.030,00 |
| 06.08.2025 | 49,69 | 50,32 | 49,60 | 50,13 | 1,15% | 5.065,00 |
| 05.08.2025 | 49,08 | 49,57 | 48,93 | 49,56 | 1,10% | 8.121,00 |
| 04.08.2025 | 49,45 | 49,56 | 48,71 | 49,02 | -0,15% | 8.248,00 |
| 01.08.2025 | 49,98 | 50,14 | 49,10 | 49,10 | -2,32% | 8.967,00 |
| 31.07.2025 | 51,21 | 51,31 | 50,03 | 50,26 | -1,84% | 5.577,00 |
| 30.07.2025 | 52,62 | 53,21 | 51,20 | 51,20 | -3,41% | 18.724,00 |
| 29.07.2025 | 53,73 | 54,04 | 53,01 | 53,01 | -0,93% | 4.766,00 |
| 28.07.2025 | 56,92 | 57,10 | 53,39 | 53,51 | -3,06% | 24.542,00 |
| 25.07.2025 | 53,36 | 55,43 | 53,36 | 55,20 | 2,45% | 11.758,00 |
| 24.07.2025 | 54,69 | 54,95 | 53,87 | 53,88 | -1,14% | 7.529,00 |
| 23.07.2025 | 52,30 | 54,75 | 52,30 | 54,50 | 6,86% | 29.151,00 |
| 22.07.2025 | 51,55 | 51,55 | 50,53 | 51,00 | -0,58% | 15.460,00 |
| 21.07.2025 | 51,02 | 51,50 | 50,95 | 51,30 | 0,33% | 8.657,00 |
| 18.07.2025 | 51,91 | 52,17 | 51,13 | 51,13 | -1,26% | 4.325,00 |
| 17.07.2025 | 52,00 | 52,66 | 51,77 | 51,78 | 0,21% | 3.598,00 |
| 16.07.2025 | 51,80 | 52,63 | 51,50 | 51,67 | -1,75% | 4.646,00 |
| 15.07.2025 | 52,00 | 52,78 | 52,00 | 52,59 | 1,15% | 3.114,00 |
| 14.07.2025 | 51,98 | 52,50 | 51,37 | 51,99 | -1,89% | 6.572,00 |
| 11.07.2025 | 53,09 | 53,26 | 52,50 | 52,99 | 0,06% | 5.322,00 |
| 10.07.2025 | 52,17 | 53,25 | 52,17 | 52,96 | 1,46% | 8.189,00 |
| 09.07.2025 | 50,77 | 52,52 | 50,68 | 52,20 | 2,47% | 11.908,00 |
| 08.07.2025 | 49,77 | 51,00 | 49,72 | 50,94 | 1,93% | 2.568,00 |