56,660€
1,49%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 17.399,00 |
| 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 |
| 20.08.2024 | 60,99 | 61,30 | 60,69 | 60,84 | 0,21% | 10.176,00 |
| 19.08.2024 | 60,26 | 61,08 | 60,02 | 60,71 | 1,13% | 22.267,00 |
| 16.08.2024 | 59,94 | 60,34 | 59,79 | 60,03 | 0,72% | 5.661,00 |
| 15.08.2024 | 58,54 | 59,85 | 58,23 | 59,60 | 2,44% | 11.818,00 |
| 14.08.2024 | 57,66 | 58,37 | 57,55 | 58,18 | 0,88% | 8.129,00 |
| 13.08.2024 | 57,44 | 57,73 | 57,15 | 57,67 | 0,54% | 17.406,00 |
| 12.08.2024 | 58,38 | 58,38 | 57,26 | 57,36 | -0,85% | 10.197,00 |
| 09.08.2024 | 58,30 | 58,46 | 57,49 | 57,85 | -0,33% | 12.630,00 |
| 08.08.2024 | 57,56 | 58,28 | 57,33 | 58,04 | 1,24% | 17.126,00 |
| 07.08.2024 | 57,18 | 58,33 | 56,83 | 57,33 | 1,00% | 21.251,00 |
| 06.08.2024 | 57,40 | 57,90 | 56,32 | 56,76 | -0,44% | 32.648,00 |
| 05.08.2024 | 56,90 | 57,36 | 55,91 | 57,01 | -2,28% | 87.064,00 |
| 02.08.2024 | 59,43 | 59,43 | 57,91 | 58,34 | -1,47% | 16.600,00 |
| 01.08.2024 | 60,76 | 61,14 | 58,74 | 59,21 | -2,66% | 25.201,00 |
| 31.07.2024 | 61,52 | 61,94 | 60,83 | 60,83 | -1,15% | 29.172,00 |
| 30.07.2024 | 61,85 | 62,18 | 61,43 | 61,54 | -0,57% | 27.370,00 |
| 29.07.2024 | 63,25 | 63,26 | 61,75 | 61,89 | -1,72% | 10.648,00 |
| 26.07.2024 | 62,02 | 63,34 | 61,29 | 62,97 | -0,02% | 25.646,00 |
| 25.07.2024 | 63,04 | 63,30 | 62,19 | 62,98 | -0,82% | 34.280,00 |
| 24.07.2024 | 63,81 | 63,81 | 63,15 | 63,50 | -0,55% | 12.248,00 |
| 23.07.2024 | 64,38 | 64,73 | 63,65 | 63,85 | -1,42% | 17.901,00 |
| 22.07.2024 | 64,77 | 64,77 | 64,77 | 64,77 | 1,98% | - |
| 19.07.2024 | 64,18 | 64,51 | 63,49 | 63,51 | -1,04% | 11.180,00 |
| 18.07.2024 | 63,20 | 64,79 | 63,20 | 64,18 | 1,63% | 19.925,00 |
| 17.07.2024 | 63,35 | 63,58 | 63,00 | 63,15 | -0,47% | 43.530,00 |
| 16.07.2024 | 64,33 | 64,35 | 63,26 | 63,45 | -1,41% | 12.859,00 |
| 15.07.2024 | 64,57 | 64,61 | 64,18 | 64,36 | -0,31% | 5.277,00 |
| 12.07.2024 | 63,94 | 64,79 | 63,89 | 64,56 | 1,25% | 17.777,00 |
| 11.07.2024 | 63,97 | 64,30 | 63,34 | 63,76 | -0,33% | 13.290,00 |
| 10.07.2024 | 62,97 | 64,14 | 62,71 | 63,97 | 1,85% | 20.249,00 |
| 09.07.2024 | 64,64 | 64,64 | 62,79 | 62,81 | -3,78% | 28.655,00 |
| 08.07.2024 | 65,39 | 65,88 | 65,19 | 65,28 | -0,11% | 4.004,00 |
| 05.07.2024 | 65,96 | 66,22 | 65,26 | 65,35 | -0,71% | 14.044,00 |
| 04.07.2024 | 65,48 | 66,27 | 65,39 | 65,82 | 0,49% | 5.114,00 |
| 03.07.2024 | 64,64 | 65,58 | 64,64 | 65,50 | 1,42% | 19.623,00 |
| 02.07.2024 | 64,96 | 64,96 | 64,10 | 64,58 | -0,42% | 13.125,00 |
| 01.07.2024 | 65,04 | 65,79 | 64,77 | 64,85 | 0,86% | 24.670,00 |
| 28.06.2024 | 63,74 | 65,15 | 63,54 | 64,30 | 1,24% | 27.531,00 |
| 27.06.2024 | 64,51 | 64,51 | 63,29 | 63,51 | -1,03% | 24.784,00 |
| 26.06.2024 | 64,53 | 64,93 | 64,00 | 64,17 | -1,05% | 13.848,00 |
| 25.06.2024 | 64,28 | 65,19 | 64,09 | 64,85 | 1,19% | 30.500,00 |
| 24.06.2024 | 64,08 | 65,41 | 64,03 | 64,09 | 0,66% | 23.172,00 |
| 21.06.2024 | 64,42 | 64,42 | 63,54 | 63,67 | -0,76% | 11.696,00 |
| 20.06.2024 | 63,90 | 64,50 | 63,80 | 64,16 | 0,63% | 10.016,00 |
| 19.06.2024 | 63,73 | 64,02 | 63,42 | 63,76 | 0,47% | 12.455,00 |
| 18.06.2024 | 63,92 | 64,11 | 63,33 | 63,46 | -0,17% | 13.017,00 |
| 17.06.2024 | 63,04 | 63,91 | 63,04 | 63,57 | 0,95% | 22.384,00 |
| 14.06.2024 | 63,86 | 64,07 | 62,76 | 62,97 | -0,55% | 43.718,00 |
| 13.06.2024 | 64,42 | 64,44 | 63,11 | 63,32 | -1,84% | 31.191,00 |
| 12.06.2024 | 65,65 | 65,65 | 64,28 | 64,51 | -1,07% | 40.430,00 |
| 11.06.2024 | 65,52 | 65,85 | 64,99 | 65,21 | -0,46% | 11.967,00 |
| 10.06.2024 | 65,00 | 65,58 | 64,31 | 65,51 | 0,78% | 14.774,00 |
| 07.06.2024 | 65,86 | 65,86 | 64,76 | 65,00 | -0,91% | 9.819,00 |
| 06.06.2024 | 65,74 | 66,01 | 65,32 | 65,60 | 0,12% | 19.056,00 |
| 05.06.2024 | 65,93 | 66,11 | 65,38 | 65,52 | -0,08% | 15.561,00 |
| 04.06.2024 | 66,37 | 66,37 | 65,11 | 65,57 | -0,94% | 31.063,00 |
| 03.06.2024 | 67,09 | 67,11 | 66,04 | 66,19 | -0,63% | 25.306,00 |
| 31.05.2024 | 65,82 | 66,61 | 65,67 | 66,61 | 1,45% | 9.399,00 |
| 30.05.2024 | 65,52 | 66,14 | 65,02 | 65,66 | 0,44% | 21.215,00 |
| 29.05.2024 | 66,18 | 66,23 | 65,37 | 65,37 | -1,45% | 15.265,00 |
| 28.05.2024 | 66,79 | 66,97 | 66,11 | 66,33 | 0,14% | 15.454,00 |
| 27.05.2024 | 66,23 | 66,55 | 65,82 | 66,24 | 0,30% | 17.468,00 |
| 24.05.2024 | 65,44 | 66,29 | 65,02 | 66,04 | 1,40% | 17.743,00 |
| 23.05.2024 | 65,49 | 66,07 | 65,00 | 65,13 | -0,43% | 34.521,00 |
| 22.05.2024 | 66,48 | 66,48 | 64,90 | 65,41 | -1,71% | 50.022,00 |
| 21.05.2024 | 67,00 | 67,08 | 66,48 | 66,55 | -0,45% | 36.758,00 |
| 20.05.2024 | 68,50 | 68,82 | 66,80 | 66,85 | -1,69% | 17.174,00 |
| 17.05.2024 | 67,77 | 68,81 | 67,77 | 68,00 | 0,27% | 17.431,00 |
| 16.05.2024 | 68,98 | 68,98 | 67,80 | 67,82 | -1,58% | 34.328,00 |
| 15.05.2024 | 69,30 | 70,12 | 68,88 | 68,91 | -0,72% | 23.142,00 |
| 14.05.2024 | 68,07 | 69,47 | 67,92 | 69,41 | 1,85% | 30.026,00 |
| 13.05.2024 | 68,14 | 68,47 | 67,58 | 68,15 | 0,12% | 34.256,00 |
| 10.05.2024 | 68,97 | 68,97 | 67,87 | 68,07 | -0,77% | 65.739,00 |
| 09.05.2024 | 67,82 | 68,76 | 67,82 | 68,60 | -5,65% | 73.702,00 |
| 08.05.2024 | 73,61 | 73,68 | 72,01 | 72,71 | -1,50% | 43.801,00 |
| 07.05.2024 | 72,96 | 73,88 | 72,45 | 73,82 | 1,11% | 57.535,00 |
| 06.05.2024 | 72,42 | 73,21 | 71,84 | 73,01 | 1,36% | 85.205,00 |
| 03.05.2024 | 71,57 | 72,39 | 70,96 | 72,03 | 0,88% | 58.051,00 |
| 02.05.2024 | 71,30 | 71,91 | 70,65 | 71,40 | 0,52% | 68.542,00 |
| 30.04.2024 | 74,15 | 74,38 | 70,44 | 71,03 | -5,26% | 146.055,00 |
| 29.04.2024 | 74,70 | 75,25 | 74,55 | 74,97 | 0,85% | 34.785,00 |
| 26.04.2024 | 73,63 | 74,77 | 73,28 | 74,34 | 1,54% | 34.547,00 |
| 25.04.2024 | 73,92 | 74,34 | 72,45 | 73,21 | -1,07% | 53.289,00 |