52,060€
-3,34%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 52,68 | 54,05 | 51,52 | 52,06 | -3,59% | 85.897,00 |
| 02.04.2025 | 54,14 | 54,39 | 53,24 | 54,00 | -0,06% | 50.795,00 |
| 01.04.2025 | 54,52 | 54,69 | 53,73 | 54,04 | -0,67% | 76.524,00 |
| 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 |
| 15.01.2025 | 55,51 | 56,50 | 55,26 | 56,23 | 1,06% | 11.948,00 |
| 14.01.2025 | 55,36 | 56,57 | 54,88 | 55,64 | 0,52% | 30.555,00 |
| 13.01.2025 | 55,17 | 56,23 | 54,68 | 55,35 | 0,58% | 23.672,00 |
| 10.01.2025 | 53,09 | 55,64 | 52,49 | 55,03 | 3,91% | 46.341,00 |
| 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% | 24.222,00 |
| 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 |