68,460€
-4,59%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 69,50 | 71,43 | 67,55 | 68,52 | -4,91% | - |
| 16.12.2021 | 73,14 | 73,35 | 71,63 | 72,06 | 0,33% | - |
| 15.12.2021 | 80,50 | 80,50 | 69,50 | 71,82 | -14,79% | - |
| 14.12.2021 | 78,25 | 84,49 | 72,59 | 84,28 | 13,78% | - |
| 13.12.2021 | 81,35 | 82,96 | 74,04 | 74,07 | -0,03% | - |
| 10.12.2021 | 71,43 | 79,61 | 68,23 | 74,10 | -15,73% | - |
| 09.12.2021 | 80,75 | 88,05 | 77,53 | 87,93 | 1,37% | - |
| 08.12.2021 | 77,25 | 90,52 | 77,25 | 86,74 | -5,07% | - |
| 07.12.2021 | 80,60 | 91,58 | 76,48 | 91,37 | 5,07% | - |
| 06.12.2021 | 77,35 | 86,97 | 75,74 | 86,97 | 0,88% | - |
| 03.12.2021 | 76,68 | 90,44 | 76,24 | 86,21 | 0,44% | - |
| 02.12.2021 | 76,72 | 86,57 | 76,72 | 85,83 | -1,07% | - |
| 01.12.2021 | 79,75 | 89,37 | 79,75 | 86,75 | -1,25% | - |
| 30.11.2021 | 88,18 | 88,18 | 81,55 | 87,85 | -0,37% | - |
| 29.11.2021 | 89,52 | 89,52 | 79,75 | 88,18 | 4,96% | - |
| 26.11.2021 | 79,75 | 88,80 | 76,12 | 84,01 | 5,34% | - |
| 25.11.2021 | 79,75 | 91,75 | 79,75 | 79,75 | 0,00% | - |
| 24.11.2021 | 79,75 | 91,46 | 79,75 | 79,75 | 0,00% | - |
| 23.11.2021 | 79,75 | 79,75 | 79,75 | 79,75 | 0,00% | - |
| 22.11.2021 | 79,75 | 86,50 | 79,75 | 79,75 | 0,00% | - |
| 19.11.2021 | 91,25 | 91,25 | 79,75 | 79,75 | -12,12% | - |
| 18.11.2021 | 78,25 | 92,60 | 78,25 | 90,75 | 15,97% | - |
| 17.11.2021 | 78,25 | 92,61 | 77,98 | 78,25 | -13,06% | - |
| 16.11.2021 | 0,00 | 90,00 | 0,00 | 90,00 | 15,02% | - |
| 15.11.2021 | 78,25 | 96,00 | 78,25 | 78,25 | 0,00% | - |
| 12.11.2021 | 78,25 | 88,99 | 78,25 | 78,25 | 0,00% | - |
| 11.11.2021 | 78,25 | 78,25 | 78,25 | 78,25 | 1,31% | - |
| 10.11.2021 | 78,25 | 88,62 | 77,24 | 77,24 | -1,29% | - |
| 09.11.2021 | 88,65 | 88,98 | 78,25 | 78,25 | -11,73% | - |
| 08.11.2021 | 90,00 | 90,00 | 78,25 | 88,65 | inf% | - |
| 05.11.2021 | 0,00 | 87,67 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 86,74 | 87,97 | 86,74 | 87,61 | 1,00% | - |
| 03.11.2021 | 87,21 | 87,21 | 86,73 | 86,74 | -0,53% | - |
| 02.11.2021 | 0,00 | 87,21 | 0,00 | 87,21 | inf% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 83,38 | 84,26 | 83,38 | 84,26 | 1,06% | - |
| 28.10.2021 | 83,39 | 83,39 | 83,37 | 83,38 | -0,30% | - |
| 27.10.2021 | 83,49 | 83,63 | 83,49 | 83,63 | 0,17% | - |
| 26.10.2021 | 82,46 | 83,60 | 82,46 | 83,49 | 1,25% | - |
| 25.10.2021 | 81,89 | 82,50 | 81,89 | 82,46 | 0,70% | - |
| 22.10.2021 | 81,89 | 81,89 | 81,89 | 81,89 | 0,00% | - |
| 21.10.2021 | 82,07 | 82,07 | 81,89 | 81,89 | -0,22% | - |
| 20.10.2021 | 82,07 | 82,07 | 82,07 | 82,07 | 0,00% | - |
| 19.10.2021 | 82,37 | 82,37 | 82,05 | 82,07 | -0,36% | - |
| 18.10.2021 | 83,21 | 83,21 | 82,37 | 82,37 | -1,02% | - |
| 15.10.2021 | 83,21 | 83,21 | 83,21 | 83,21 | 0,00% | - |
| 14.10.2021 | 82,26 | 83,21 | 82,22 | 83,21 | inf% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.10.2021 | 0,00 | 82,51 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 80,49 | 82,95 | 0,00 | 82,95 | 3,06% | - |
| 08.10.2021 | 79,60 | 80,51 | 79,60 | 80,49 | 2,53% | - |
| 07.10.2021 | 71,25 | 78,51 | 71,25 | 78,51 | 10,18% | - |
| 06.10.2021 | 77,63 | 77,63 | 56,61 | 71,25 | -7,38% | - |
| 05.10.2021 | 0,00 | 76,93 | 0,00 | 76,93 | inf% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 68,98 | 69,78 | 68,97 | 69,78 | 1,64% | - |
| 09.09.2021 | 69,00 | 69,00 | 68,65 | 68,65 | -0,51% | - |
| 08.09.2021 | 70,59 | 70,59 | 69,00 | 69,00 | -2,25% | - |
| 07.09.2021 | 70,51 | 70,62 | 70,38 | 70,59 | 0,11% | - |
| 06.09.2021 | 70,80 | 70,80 | 70,30 | 70,51 | -0,04% | - |
| 03.09.2021 | 70,92 | 70,92 | 70,54 | 70,54 | -0,54% | - |
| 02.09.2021 | 71,49 | 71,49 | 70,92 | 70,92 | -0,80% | - |
| 01.09.2021 | 71,68 | 71,69 | 71,49 | 71,49 | -0,27% | - |
| 31.08.2021 | 71,86 | 72,06 | 71,68 | 71,68 | -0,25% | - |
| 30.08.2021 | 71,12 | 71,86 | 71,12 | 71,86 | 1,35% | - |
| 27.08.2021 | 70,91 | 70,91 | 70,91 | 70,91 | 0,00% | - |
| 26.08.2021 | 71,11 | 71,11 | 70,91 | 70,91 | -0,28% | - |
| 25.08.2021 | 70,58 | 71,31 | 70,58 | 71,11 | 0,74% | - |
| 24.08.2021 | 70,00 | 70,58 | 70,00 | 70,58 | 0,83% | - |
| 23.08.2021 | 75,59 | 75,68 | 70,00 | 70,00 | -6,35% | - |
| 20.08.2021 | 74,53 | 74,77 | 74,35 | 74,75 | -0,06% | - |
| 19.08.2021 | 75,91 | 83,50 | 72,50 | 74,80 | 4,15% | - |
| 18.08.2021 | 73,06 | 73,06 | 71,82 | 71,82 | -2,57% | - |
| 17.08.2021 | 73,68 | 73,71 | 73,68 | 73,71 | -0,47% | - |
| 16.08.2021 | 75,21 | 75,26 | 74,06 | 74,06 | -2,19% | - |
| 13.08.2021 | 75,72 | 75,82 | 75,72 | 75,72 | 0,00% | - |
| 12.08.2021 | 74,20 | 75,72 | 74,20 | 75,72 | 2,05% | - |
| 11.08.2021 | 74,37 | 74,40 | 74,20 | 74,20 | -0,43% | - |
| 10.08.2021 | 75,74 | 75,84 | 74,38 | 74,52 | -1,62% | - |
| 09.08.2021 | 76,03 | 76,03 | 75,72 | 75,74 | -0,37% | - |
| 06.08.2021 | 76,03 | 76,03 | 76,03 | 76,03 | 0,00% | - |
| 05.08.2021 | 77,45 | 77,59 | 75,21 | 76,03 | -0,88% | - |
| 04.08.2021 | 76,75 | 78,12 | 76,70 | 76,70 | -0,07% | - |
| 03.08.2021 | 77,32 | 77,32 | 76,31 | 76,75 | -0,73% | - |
| 02.08.2021 | 76,19 | 77,32 | 76,19 | 77,32 | 1,48% | - |
| 30.07.2021 | 76,19 | 76,19 | 76,19 | 76,19 | 0,00% | - |
| 29.07.2021 | 74,05 | 76,19 | 74,05 | 76,19 | 2,89% | - |
| 28.07.2021 | 67,18 | 74,05 | 67,18 | 74,05 | 10,23% | - |
| 27.07.2021 | 67,80 | 67,80 | 67,18 | 67,18 | -0,92% | - |
| 26.07.2021 | 75,15 | 75,15 | 67,20 | 67,80 | -1,24% | - |
| 23.07.2021 | 70,75 | 76,60 | 67,65 | 68,65 | -3,97% | - |
| 22.07.2021 | 71,49 | 71,49 | 71,49 | 71,49 | 0,00% | - |
| 21.07.2021 | 70,91 | 71,49 | 70,91 | 71,49 | -0,31% | - |
| 20.07.2021 | 71,67 | 71,87 | 71,63 | 71,71 | 0,00% | - |
| 19.07.2021 | 73,34 | 73,34 | 71,71 | 71,71 | -2,22% | - |
| 16.07.2021 | 73,41 | 73,41 | 73,34 | 73,34 | -0,10% | - |
| 15.07.2021 | 73,92 | 73,92 | 73,41 | 73,41 | -0,69% | - |
| 14.07.2021 | 73,26 | 73,93 | 73,26 | 73,92 | 0,76% | - |
| 13.07.2021 | 73,24 | 73,36 | 73,24 | 73,36 | 2,02% | - |
| 12.07.2021 | 72,49 | 72,49 | 71,91 | 71,91 | -0,73% | - |