50,980€
-0,27%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 51,47 | 51,71 | 51,06 | 51,12 | -0,27% | 26.057,00 |
| 05.06.2025 | 51,35 | 52,02 | 50,96 | 51,26 | -0,48% | 59.508,00 |
| 04.06.2025 | 51,87 | 52,03 | 51,08 | 51,50 | -0,48% | 44.725,00 |
| 03.06.2025 | 51,41 | 51,79 | 50,60 | 51,75 | 0,76% | 45.457,00 |
| 02.06.2025 | 52,24 | 52,29 | 50,81 | 51,36 | -2,08% | 46.208,00 |
| 30.05.2025 | 52,55 | 53,21 | 52,14 | 52,45 | -0,53% | 11.174,00 |
| 29.05.2025 | 53,68 | 53,90 | 52,53 | 52,73 | 0,04% | 15.761,00 |
| 28.05.2025 | 51,49 | 53,10 | 51,43 | 52,71 | 2,33% | 30.243,00 |
| 27.05.2025 | 51,35 | 52,04 | 51,34 | 51,51 | 0,47% | 25.574,00 |
| 26.05.2025 | 51,56 | 51,79 | 51,26 | 51,27 | 1,32% | 34.625,00 |
| 23.05.2025 | 52,57 | 52,83 | 49,96 | 50,60 | -3,62% | 24.217,00 |
| 22.05.2025 | 52,64 | 52,85 | 52,17 | 52,50 | -0,06% | 15.525,00 |
| 21.05.2025 | 53,11 | 53,23 | 52,35 | 52,53 | -1,05% | 17.310,00 |
| 20.05.2025 | 52,60 | 53,53 | 52,12 | 53,09 | 0,63% | 31.978,00 |
| 19.05.2025 | 52,31 | 52,91 | 52,17 | 52,76 | 0,74% | 15.956,00 |
| 16.05.2025 | 53,27 | 53,45 | 52,37 | 52,37 | -1,32% | 8.996,00 |
| 15.05.2025 | 53,31 | 53,78 | 52,96 | 53,07 | -0,47% | 15.167,00 |
| 14.05.2025 | 53,59 | 54,01 | 52,94 | 53,32 | -0,49% | 34.693,00 |
| 13.05.2025 | 52,75 | 54,02 | 52,75 | 53,58 | 1,55% | 63.926,00 |
| 12.05.2025 | 51,40 | 54,47 | 51,38 | 52,76 | 3,43% | 83.237,00 |
| 09.05.2025 | 50,96 | 51,90 | 50,86 | 51,01 | 0,39% | 40.582,00 |
| 08.05.2025 | 50,46 | 51,15 | 49,78 | 50,81 | -5,75% | 86.503,00 |
| 07.05.2025 | 54,78 | 54,89 | 53,71 | 53,91 | -0,55% | 48.616,00 |
| 06.05.2025 | 54,07 | 54,43 | 53,02 | 54,21 | 0,13% | 80.443,00 |
| 05.05.2025 | 53,70 | 54,30 | 53,13 | 54,14 | 1,94% | 56.051,00 |
| 02.05.2025 | 53,44 | 53,66 | 52,39 | 53,11 | 0,66% | 90.667,00 |
| 30.04.2025 | 53,77 | 54,21 | 52,16 | 52,76 | -2,94% | 69.837,00 |
| 29.04.2025 | 55,29 | 55,29 | 53,30 | 54,36 | -0,75% | 41.091,00 |
| 28.04.2025 | 54,78 | 55,57 | 54,77 | 54,77 | 0,11% | 60.070,00 |
| 25.04.2025 | 54,36 | 54,80 | 54,00 | 54,71 | 1,41% | 27.463,00 |
| 24.04.2025 | 53,34 | 53,99 | 52,73 | 53,95 | 2,10% | 42.884,00 |
| 23.04.2025 | 52,59 | 53,51 | 52,31 | 52,84 | 2,32% | 44.957,00 |
| 22.04.2025 | 50,19 | 51,82 | 50,04 | 51,64 | 3,20% | 28.966,00 |
| 17.04.2025 | 50,46 | 50,58 | 49,83 | 50,04 | 0,36% | 10.545,00 |
| 16.04.2025 | 49,80 | 50,38 | 49,10 | 49,86 | -0,68% | 39.552,00 |
| 15.04.2025 | 50,73 | 51,14 | 49,83 | 50,20 | 0,99% | 74.811,00 |
| 14.04.2025 | 49,74 | 50,05 | 48,76 | 49,71 | 1,42% | 41.919,00 |
| 11.04.2025 | 48,49 | 49,37 | 46,98 | 49,02 | 2,17% | 57.131,00 |
| 10.04.2025 | 51,70 | 51,70 | 47,02 | 47,98 | -6,34% | 71.778,00 |
| 09.04.2025 | 46,79 | 51,85 | 45,99 | 51,22 | 8,15% | 68.004,00 |
| 08.04.2025 | 50,20 | 50,43 | 47,00 | 47,36 | -4,18% | 97.845,00 |
| 07.04.2025 | 47,40 | 51,08 | 45,56 | 49,43 | 1,36% | 102.953,00 |
| 04.04.2025 | 51,61 | 51,77 | 48,35 | 48,76 | -5,28% | 71.600,00 |
| 03.04.2025 | 52,70 | 54,04 | 51,48 | 51,48 | -4,42% | 82.076,00 |
| 02.04.2025 | 54,14 | 54,22 | 53,26 | 53,86 | -0,07% | 23.345,00 |
| 01.04.2025 | 54,54 | 54,65 | 53,74 | 53,90 | -0,92% | 45.525,00 |
| 31.03.2025 | 55,24 | 55,24 | 53,62 | 54,40 | -2,02% | 44.006,00 |
| 28.03.2025 | 56,13 | 56,59 | 55,45 | 55,52 | -1,09% | 49.520,00 |
| 27.03.2025 | 56,01 | 56,57 | 54,82 | 56,13 | -2,26% | 105.869,00 |
| 26.03.2025 | 59,22 | 59,49 | 57,33 | 57,43 | -3,32% | 37.838,00 |
| 25.03.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,93% | - |
| 24.03.2025 | 58,93 | 59,17 | 58,42 | 58,85 | 0,58% | 25.885,00 |
| 21.03.2025 | 58,84 | 58,90 | 57,71 | 58,51 | 0,46% | 19.367,00 |
| 20.03.2025 | 59,98 | 60,15 | 57,97 | 58,24 | -3,09% | 31.689,00 |
| 19.03.2025 | 61,04 | 61,32 | 59,79 | 60,10 | -1,48% | 78.213,00 |
| 18.03.2025 | 59,92 | 61,52 | 59,92 | 61,00 | 1,77% | 60.294,00 |
| 17.03.2025 | 60,02 | 60,62 | 59,64 | 59,94 | -0,18% | 45.424,00 |
| 15.03.2025 | 59,22 | 60,85 | 58,74 | 60,05 | -0,78% | 18.491,00 |
| 14.03.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 1,36% | - |
| 13.03.2025 | 60,19 | 60,31 | 58,83 | 59,71 | -0,99% | 25.787,00 |
| 12.03.2025 | 61,78 | 63,14 | 60,00 | 60,31 | -0,99% | 32.336,00 |
| 11.03.2025 | 62,79 | 62,83 | 60,33 | 60,91 | -0,51% | 84.558,00 |
| 10.03.2025 | 61,21 | 62,25 | 60,55 | 61,22 | 0,99% | 65.979,00 |
| 07.03.2025 | 61,46 | 62,15 | 60,11 | 60,62 | -1,37% | 20.037,00 |
| 06.03.2025 | 60,18 | 62,81 | 60,17 | 61,46 | 2,62% | 65.511,00 |
| 05.03.2025 | 58,82 | 61,03 | 58,82 | 59,89 | 2,10% | 40.316,00 |
| 04.03.2025 | 60,29 | 60,29 | 57,00 | 58,66 | -1,44% | 53.480,00 |
| 03.03.2025 | 59,88 | 62,20 | 59,25 | 59,52 | 0,05% | 40.966,00 |
| 28.02.2025 | 59,67 | 60,01 | 58,82 | 59,49 | 0,03% | 21.708,00 |
| 27.02.2025 | 60,31 | 60,70 | 59,46 | 59,47 | -1,36% | 18.723,00 |
| 26.02.2025 | 61,02 | 61,58 | 60,20 | 60,29 | 1,01% | 39.006,00 |
| 25.02.2025 | 59,69 | 59,69 | 59,69 | 59,69 | 0,40% | - |
| 24.02.2025 | 59,04 | 59,95 | 59,00 | 59,45 | 1,50% | 14.731,00 |
| 21.02.2025 | 59,37 | 59,81 | 57,93 | 58,57 | -1,26% | 37.876,00 |
| 20.02.2025 | 59,50 | 60,76 | 58,30 | 59,32 | -2,53% | 80.706,00 |
| 19.02.2025 | 61,79 | 62,03 | 60,70 | 60,86 | -1,90% | 62.064,00 |
| 18.02.2025 | 61,23 | 62,20 | 61,19 | 62,04 | 0,86% | 31.848,00 |
| 17.02.2025 | 61,00 | 61,79 | 61,00 | 61,51 | 0,36% | 18.467,00 |
| 14.02.2025 | 59,70 | 62,02 | 59,70 | 61,29 | 2,68% | 67.640,00 |
| 13.02.2025 | 58,22 | 61,16 | 58,22 | 59,69 | 2,45% | 57.049,00 |
| 12.02.2025 | 57,12 | 58,38 | 57,12 | 58,26 | 1,75% | 21.009,00 |
| 11.02.2025 | 57,74 | 57,74 | 56,84 | 57,26 | -0,42% | 16.611,00 |
| 10.02.2025 | 56,94 | 57,80 | 56,66 | 57,50 | 1,43% | 20.573,00 |
| 07.02.2025 | 57,32 | 58,04 | 56,58 | 56,69 | -1,12% | 7.953,00 |
| 06.02.2025 | 56,82 | 57,74 | 56,15 | 57,33 | 1,13% | 10.180,00 |
| 05.02.2025 | 56,95 | 57,22 | 56,06 | 56,69 | -0,80% | 20.005,00 |
| 04.02.2025 | 57,08 | 57,33 | 56,10 | 57,15 | 0,18% | 15.504,00 |
| 03.02.2025 | 57,24 | 57,26 | 55,91 | 57,05 | -2,35% | 25.071,00 |
| 31.01.2025 | 59,16 | 59,50 | 58,42 | 58,42 | -1,45% | 26.463,00 |
| 30.01.2025 | 58,57 | 59,43 | 58,55 | 59,28 | 1,06% | 11.303,00 |
| 29.01.2025 | 58,76 | 58,82 | 57,99 | 58,66 | 0,12% | 17.454,00 |
| 28.01.2025 | 58,08 | 59,25 | 58,08 | 58,59 | 2,52% | 18.370,00 |
| 27.01.2025 | 57,15 | 57,15 | 57,15 | 57,15 | 1,15% | - |
| 24.01.2025 | 55,81 | 58,00 | 55,81 | 56,50 | 1,15% | 42.439,00 |
| 23.01.2025 | 55,86 | 56,63 | 55,53 | 55,86 | -0,14% | 32.718,00 |
| 22.01.2025 | 56,06 | 56,37 | 55,43 | 55,94 | -0,21% | 15.562,00 |
| 21.01.2025 | 56,05 | 56,14 | 55,53 | 56,06 | -0,25% | 19.561,00 |
| 20.01.2025 | 54,93 | 56,86 | 54,66 | 56,20 | 2,14% | 39.651,00 |
| 17.01.2025 | 55,01 | 55,89 | 54,94 | 55,02 | -0,11% | 22.963,00 |
| 16.01.2025 | 56,02 | 56,58 | 55,02 | 55,08 | -2,05% | 12.828,00 |