53,190€
-0,28%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,25 | 53,68 | 52,67 | 53,32 | -0,17% | 60.754,00 |
| 19.12.2024 | 53,31 | 54,33 | 53,17 | 53,41 | 0,07% | 41.387,00 |
| 18.12.2024 | 53,94 | 54,81 | 53,34 | 53,37 | -1,00% | 46.362,00 |
| 17.12.2024 | 54,32 | 54,79 | 53,86 | 53,91 | -0,98% | 51.487,00 |
| 16.12.2024 | 56,16 | 56,65 | 53,82 | 54,44 | -3,59% | 45.306,00 |
| 13.12.2024 | 56,14 | 57,24 | 56,06 | 56,47 | 0,60% | 29.518,00 |
| 12.12.2024 | 55,57 | 56,43 | 55,47 | 56,14 | 0,81% | 62.318,00 |
| 11.12.2024 | 55,88 | 56,39 | 55,44 | 55,69 | -0,32% | 39.516,00 |
| 10.12.2024 | 55,26 | 56,40 | 55,24 | 55,87 | 0,97% | 46.126,00 |
| 09.12.2024 | 53,72 | 55,80 | 53,47 | 55,33 | 2,92% | 47.652,00 |
| 06.12.2024 | 52,69 | 54,15 | 52,66 | 53,76 | 0,93% | 53.544,00 |
| 05.12.2024 | 53,01 | 53,58 | 52,90 | 53,27 | 0,43% | 42.574,00 |
| 04.12.2024 | 52,15 | 53,62 | 51,93 | 53,04 | 1,74% | 67.014,00 |
| 03.12.2024 | 52,55 | 52,84 | 51,96 | 52,13 | -1,18% | 69.921,00 |
| 02.12.2024 | 52,69 | 53,77 | 52,13 | 52,76 | -0,27% | 81.387,00 |
| 29.11.2024 | 52,60 | 52,99 | 52,28 | 52,90 | 0,42% | 41.011,00 |
| 28.11.2024 | 52,38 | 52,97 | 52,33 | 52,68 | 0,79% | 48.067,00 |
| 27.11.2024 | 52,41 | 52,50 | 51,91 | 52,27 | -0,18% | 52.270,00 |
| 26.11.2024 | 52,34 | 52,53 | 51,61 | 52,36 | -0,53% | 48.650,00 |
| 25.11.2024 | 52,49 | 53,16 | 52,28 | 52,64 | 0,50% | 89.296,00 |
| 22.11.2024 | 51,84 | 52,39 | 51,00 | 52,38 | 1,08% | 69.357,00 |
| 21.11.2024 | 52,14 | 52,19 | 50,98 | 51,82 | -0,47% | 59.086,00 |
| 20.11.2024 | 52,96 | 53,20 | 51,84 | 52,07 | -1,40% | 47.136,00 |
| 19.11.2024 | 53,52 | 53,70 | 52,10 | 52,81 | -1,02% | 37.255,00 |
| 18.11.2024 | 53,00 | 53,92 | 52,92 | 53,35 | 0,56% | 48.471,00 |
| 15.11.2024 | 52,24 | 53,36 | 51,90 | 53,06 | 1,52% | 48.435,00 |
| 14.11.2024 | 51,42 | 52,69 | 51,17 | 52,26 | 1,54% | 50.798,00 |
| 13.11.2024 | 52,02 | 52,02 | 50,75 | 51,47 | -1,36% | 66.071,00 |
| 12.11.2024 | 52,19 | 53,16 | 51,87 | 52,18 | -0,98% | 46.324,00 |
| 11.11.2024 | 52,85 | 52,97 | 51,86 | 52,69 | 0,74% | 75.215,00 |
| 08.11.2024 | 54,08 | 54,08 | 51,99 | 52,31 | -3,37% | 74.017,00 |
| 07.11.2024 | 52,75 | 54,25 | 52,16 | 54,13 | 3,18% | 76.747,00 |
| 06.11.2024 | 55,11 | 55,66 | 51,91 | 52,46 | -6,24% | 78.492,00 |
| 05.11.2024 | 56,35 | 56,36 | 55,52 | 55,95 | -0,35% | 32.484,00 |
| 04.11.2024 | 55,94 | 56,79 | 55,90 | 56,15 | 0,45% | 53.915,00 |
| 01.11.2024 | 55,73 | 56,28 | 55,60 | 55,90 | 0,22% | 126.109,00 |
| 31.10.2024 | 55,97 | 56,43 | 55,54 | 55,78 | -0,52% | 92.165,00 |
| 30.10.2024 | 56,90 | 56,90 | 55,65 | 56,07 | -1,50% | 65.499,00 |
| 29.10.2024 | 57,29 | 57,82 | 56,60 | 56,92 | -0,59% | 50.103,00 |
| 28.10.2024 | 57,60 | 58,41 | 56,74 | 57,26 | -0,32% | 38.686,00 |
| 25.10.2024 | 56,83 | 58,09 | 56,12 | 57,45 | -1,76% | 60.224,00 |
| 24.10.2024 | 57,63 | 59,68 | 57,53 | 58,48 | 1,56% | 53.396,00 |
| 23.10.2024 | 57,64 | 58,67 | 57,26 | 57,58 | 0,11% | 39.496,00 |
| 22.10.2024 | 57,17 | 57,53 | 56,69 | 57,51 | 0,71% | 23.479,00 |
| 21.10.2024 | 57,40 | 57,62 | 56,91 | 57,11 | -0,27% | 63.732,00 |
| 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% | 39.476,00 |
| 02.10.2024 | 57,24 | 58,12 | 57,24 | 57,42 | 0,42% | 17.396,00 |
| 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% | 19.987,00 |
| 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% | 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 |