55,640€
0,52%
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 |
|---|---|---|---|---|---|---|
| 14.01.2025 | 55,13 | 56,61 | 54,74 | 55,73 | 0,68% | 54.785,00 |
| 13.01.2025 | 55,11 | 56,25 | 54,68 | 55,35 | 0,35% | 50.398,00 |
| 10.01.2025 | 52,99 | 55,67 | 52,47 | 55,16 | 4,14% | 74.120,00 |
| 09.01.2025 | 53,20 | 53,20 | 52,38 | 52,96 | -0,23% | 15.737,00 |
| 08.01.2025 | 54,30 | 54,36 | 52,97 | 53,08 | -1,87% | 14.319,00 |
| 07.01.2025 | 53,81 | 54,42 | 53,32 | 54,09 | 0,30% | 43.675,00 |
| 06.01.2025 | 52,40 | 55,56 | 52,40 | 53,93 | 2,70% | 41.312,00 |
| 03.01.2025 | 52,82 | 52,97 | 52,23 | 52,51 | -0,66% | 13.067,00 |
| 02.01.2025 | 53,58 | 53,89 | 52,03 | 52,86 | -1,38% | 24.229,00 |
| 30.12.2024 | 53,57 | 53,83 | 53,11 | 53,60 | 0,53% | 9.503,00 |
| 27.12.2024 | 52,86 | 53,62 | 52,20 | 53,32 | 1,08% | 20.811,00 |
| 23.12.2024 | 53,31 | 53,50 | 52,47 | 52,75 | -0,83% | 12.670,00 |
| 21.12.2024 | 53,11 | 53,66 | 52,67 | 53,19 | 0,15% | 27.011,00 |
| 20.12.2024 | 53,11 | 53,11 | 53,11 | 53,11 | -0,43% | - |
| 19.12.2024 | 53,40 | 54,28 | 53,14 | 53,34 | 0,06% | 18.747,00 |
| 18.12.2024 | 54,04 | 54,67 | 53,31 | 53,31 | -0,98% | 20.086,00 |
| 17.12.2024 | 54,24 | 54,71 | 53,84 | 53,84 | -2,45% | 19.639,00 |
| 16.12.2024 | 55,19 | 55,19 | 55,19 | 55,19 | -2,08% | - |
| 13.12.2024 | 56,23 | 57,22 | 56,04 | 56,36 | 0,57% | 9.073,00 |
| 12.12.2024 | 55,46 | 56,43 | 55,46 | 56,04 | 0,90% | 34.642,00 |
| 11.12.2024 | 56,04 | 56,37 | 55,42 | 55,54 | -0,34% | 13.661,00 |
| 10.12.2024 | 55,29 | 56,37 | 55,29 | 55,73 | 0,83% | 12.769,00 |
| 09.12.2024 | 53,53 | 55,76 | 53,53 | 55,27 | 3,04% | 20.995,00 |
| 06.12.2024 | 52,72 | 54,10 | 52,72 | 53,64 | 0,96% | 15.029,00 |
| 05.12.2024 | 53,02 | 53,54 | 52,89 | 53,13 | 0,25% | 16.468,00 |
| 04.12.2024 | 52,18 | 53,60 | 51,93 | 53,00 | 1,83% | 32.639,00 |
| 03.12.2024 | 52,45 | 52,83 | 51,97 | 52,05 | -1,18% | 37.987,00 |
| 02.12.2024 | 52,72 | 53,73 | 52,18 | 52,67 | -0,32% | 47.085,00 |
| 29.11.2024 | 52,65 | 52,96 | 52,29 | 52,84 | 0,53% | 15.527,00 |
| 28.11.2024 | 52,39 | 52,90 | 52,35 | 52,56 | 0,82% | 21.062,00 |
| 27.11.2024 | 52,40 | 52,42 | 51,93 | 52,13 | -0,19% | 24.012,00 |
| 26.11.2024 | 52,21 | 52,52 | 51,66 | 52,23 | -0,63% | 11.468,00 |
| 25.11.2024 | 52,56 | 53,04 | 52,29 | 52,56 | 0,57% | 63.849,00 |
| 22.11.2024 | 51,73 | 52,31 | 51,00 | 52,26 | 1,14% | 33.929,00 |
| 21.11.2024 | 51,95 | 52,18 | 51,00 | 51,67 | -0,54% | 33.725,00 |
| 20.11.2024 | 52,85 | 53,08 | 51,83 | 51,95 | -1,42% | 10.889,00 |
| 19.11.2024 | 53,61 | 53,63 | 52,13 | 52,70 | -0,94% | 11.308,00 |
| 18.11.2024 | 52,99 | 53,88 | 52,92 | 53,20 | 0,49% | 20.500,00 |
| 15.11.2024 | 52,27 | 53,29 | 52,06 | 52,94 | 1,59% | 16.231,00 |
| 14.11.2024 | 51,56 | 52,65 | 51,21 | 52,11 | 1,52% | 22.914,00 |
| 13.11.2024 | 51,97 | 51,98 | 50,85 | 51,33 | -1,42% | 34.250,00 |
| 12.11.2024 | 52,04 | 53,16 | 51,90 | 52,07 | -1,03% | 28.361,00 |
| 11.11.2024 | 52,70 | 52,94 | 51,87 | 52,61 | 0,77% | 45.798,00 |
| 08.11.2024 | 53,67 | 53,93 | 51,99 | 52,21 | -3,31% | 49.551,00 |
| 07.11.2024 | 52,51 | 54,22 | 52,19 | 54,00 | 3,13% | 45.415,00 |
| 06.11.2024 | 55,20 | 55,41 | 51,93 | 52,36 | -6,22% | 59.405,00 |
| 05.11.2024 | 56,37 | 56,37 | 55,54 | 55,83 | -0,45% | 12.558,00 |
| 04.11.2024 | 55,84 | 56,77 | 55,75 | 56,08 | 0,48% | 20.464,00 |
| 01.11.2024 | 55,70 | 56,23 | 55,68 | 55,81 | 0,32% | 78.085,00 |
| 31.10.2024 | 55,84 | 56,39 | 55,52 | 55,63 | -0,59% | 44.632,00 |
| 30.10.2024 | 56,62 | 56,65 | 55,69 | 55,96 | -1,46% | 29.313,00 |
| 29.10.2024 | 57,18 | 57,79 | 56,64 | 56,79 | -0,60% | 16.004,00 |
| 28.10.2024 | 57,58 | 58,25 | 56,74 | 57,13 | -0,42% | 22.463,00 |
| 25.10.2024 | 57,11 | 57,92 | 56,18 | 57,37 | -1,73% | 35.658,00 |
| 24.10.2024 | 57,53 | 59,64 | 57,51 | 58,38 | 1,51% | 24.452,00 |
| 23.10.2024 | 57,62 | 58,65 | 57,41 | 57,51 | 0,24% | 16.517,00 |
| 22.10.2024 | 57,05 | 57,47 | 56,87 | 57,37 | 0,46% | 6.521,00 |
| 21.10.2024 | 57,11 | 57,11 | 57,11 | 57,11 | -0,26% | - |
| 18.10.2024 | 57,03 | 58,18 | 56,90 | 57,26 | 0,58% | 27.303,00 |
| 17.10.2024 | 56,95 | 57,35 | 56,37 | 56,93 | 0,32% | 28.950,00 |
| 16.10.2024 | 56,96 | 57,11 | 56,35 | 56,75 | -0,80% | 24.309,00 |
| 15.10.2024 | 57,76 | 57,98 | 56,70 | 57,21 | -1,00% | 30.967,00 |
| 14.10.2024 | 57,76 | 57,97 | 57,45 | 57,79 | -0,24% | 22.098,00 |
| 11.10.2024 | 57,23 | 58,07 | 56,85 | 57,93 | 1,42% | 14.370,00 |
| 10.10.2024 | 56,94 | 57,60 | 56,85 | 57,12 | 0,19% | 5.637,00 |
| 09.10.2024 | 56,52 | 57,09 | 56,11 | 57,01 | 0,85% | 21.379,00 |
| 08.10.2024 | 57,04 | 57,09 | 56,04 | 56,53 | -1,03% | 30.638,00 |
| 07.10.2024 | 57,42 | 57,67 | 57,00 | 57,12 | -0,64% | 16.496,00 |
| 04.10.2024 | 56,80 | 57,67 | 56,65 | 57,49 | 1,41% | 22.354,00 |
| 03.10.2024 | 56,86 | 56,99 | 56,04 | 56,69 | -1,27% | 39.526,00 |
| 02.10.2024 | 57,24 | 58,12 | 57,24 | 57,42 | 0,42% | 17.465,00 |
| 01.10.2024 | 58,15 | 58,41 | 57,14 | 57,18 | -1,87% | 15.203,00 |
| 30.09.2024 | 58,27 | 58,27 | 58,27 | 58,27 | -0,02% | - |
| 27.09.2024 | 57,60 | 59,70 | 57,60 | 58,28 | 1,02% | 34.837,00 |
| 26.09.2024 | 56,35 | 57,98 | 56,18 | 57,69 | 1,71% | 38.489,00 |
| 25.09.2024 | 56,59 | 56,59 | 56,62 | 56,72 | -0,79% | 45,00 |
| 24.09.2024 | 57,17 | 57,17 | 57,17 | 57,17 | 2,00% | - |
| 23.09.2024 | 55,10 | 56,20 | 54,25 | 56,05 | 1,91% | 48.391,00 |
| 20.09.2024 | 55,01 | 55,42 | 54,07 | 55,00 | -1,73% | 87.259,00 |
| 19.09.2024 | 57,94 | 59,51 | 55,85 | 55,97 | -2,88% | 41.929,00 |
| 18.09.2024 | 57,05 | 57,93 | 57,05 | 57,63 | 1,05% | 15.516,00 |
| 17.09.2024 | 56,56 | 57,57 | 56,48 | 57,03 | 0,78% | 13.117,00 |
| 16.09.2024 | 56,97 | 56,97 | 56,24 | 56,59 | -0,12% | 20.087,00 |
| 13.09.2024 | 56,22 | 56,98 | 55,77 | 56,66 | 1,49% | 21.257,00 |
| 12.09.2024 | 56,31 | 56,48 | 55,37 | 55,83 | -0,85% | 27.202,00 |
| 11.09.2024 | 55,62 | 56,31 | 54,91 | 56,31 | 0,99% | 21.756,00 |
| 10.09.2024 | 58,08 | 58,22 | 54,91 | 55,76 | -4,26% | 56.894,00 |
| 06.09.2024 | 59,95 | 60,12 | 58,19 | 58,24 | -2,95% | 15.262,00 |
| 05.09.2024 | 59,68 | 60,86 | 59,49 | 60,01 | 0,50% | 14.056,00 |
| 04.09.2024 | 60,30 | 60,32 | 59,50 | 59,71 | -1,39% | 17.257,00 |
| 03.09.2024 | 61,81 | 62,02 | 60,55 | 60,55 | -2,07% | 18.059,00 |
| 02.09.2024 | 62,25 | 62,44 | 60,99 | 61,83 | -0,72% | 12.629,00 |
| 30.08.2024 | 62,14 | 62,63 | 62,10 | 62,28 | 0,31% | 12.759,00 |
| 29.08.2024 | 62,16 | 62,83 | 61,99 | 62,09 | -0,59% | 37.513,00 |
| 28.08.2024 | 62,46 | 62,46 | 62,46 | 62,46 | -0,05% | - |
| 27.08.2024 | 62,42 | 63,25 | 62,15 | 62,49 | 0,60% | 12.190,00 |
| 26.08.2024 | 61,93 | 62,62 | 61,87 | 62,12 | 0,21% | 8.633,00 |
| 23.08.2024 | 61,55 | 62,26 | 61,53 | 61,99 | 0,83% | 16.339,00 |
| 22.08.2024 | 61,92 | 62,01 | 61,31 | 61,48 | -0,79% | 34.457,00 |
| 21.08.2024 | 61,09 | 61,97 | 60,85 | 61,97 | 1,86% | 11.703,00 |