12,800€
-6,57%
Echtzeit-Aktienkurs Mercedes-Benz Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 2,36% | 743,00 |
| 08.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 07.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 466,00 |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 05.05.2025 | 13,10 | 13,50 | 13,10 | 13,50 | 3,05% | 1.801,00 |
| 02.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 30.04.2025 | 13,10 | 13,40 | 13,10 | 13,40 | -1,47% | 600,00 |
| 29.04.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -2,16% | 800,00 |
| 28.04.2025 | 13,40 | 13,90 | 13,40 | 13,90 | 2,21% | 700,00 |
| 25.04.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 4,62% | 3,00 |
| 24.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 23.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 22.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 17.04.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 4,96% | 1,00 |
| 16.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 15.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 14.04.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 4,20% | 43,00 |
| 11.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 10.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 9,65% | - |
| 09.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -8,80% | - |
| 08.04.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 3,31% | 18,00 |
| 07.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | 160,00 |
| 04.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | 6,00 |
| 03.04.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 1,50% | 28,00 |
| 02.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 01.04.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | 833,00 |
| 31.03.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -2,86% | 608,00 |
| 28.03.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | 500,00 |
| 27.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
| 26.03.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | 150,00 |
| 25.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 24.03.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 1,37% | 1,00 |
| 21.03.2025 | 14,50 | 14,60 | 14,20 | 14,60 | -0,68% | 1.547,00 |
| 20.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 1.000,00 |
| 19.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.03.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 9,00 |
| 17.03.2025 | 14,60 | 15,20 | 14,60 | 14,90 | 0,68% | 120,00 |
| 14.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 12.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 200,00 |
| 11.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 10.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 07.03.2025 | 15,10 | 15,60 | 15,10 | 15,60 | 5,41% | 50,00 |
| 06.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 04.03.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -1,36% | 26,00 |
| 03.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 28.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 27.02.2025 | 14,80 | 15,00 | 14,80 | 15,00 | -2,60% | 922,00 |
| 26.02.2025 | 15,00 | 15,40 | 15,00 | 15,40 | 5,48% | 1.000,00 |
| 25.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 24.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 21.02.2025 | 14,60 | 14,80 | 14,50 | 14,80 | 0,00% | 531,00 |
| 20.02.2025 | 14,40 | 14,80 | 14,40 | 14,80 | -2,63% | 3.000,00 |
| 19.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 18.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 17.02.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 0,00% | 6,00 |
| 14.02.2025 | 14,80 | 15,50 | 14,80 | 15,50 | 7,64% | 729,00 |
| 13.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 12.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 11.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 8,00 |
| 10.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 07.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 06.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 05.02.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 2,86% | 115,00 |
| 04.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 03.02.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -1,37% | 349,00 |
| 31.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 30.01.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 700,00 |
| 29.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 28.01.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 3,57% | 900,00 |
| 27.01.2025 | 14,20 | 14,40 | 14,00 | 14,00 | 2,19% | 509,00 |
| 24.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 23.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 22.01.2025 | 13,60 | 13,90 | 13,60 | 13,90 | -2,11% | 542,00 |
| 21.01.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 5,19% | 184,00 |
| 20.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 17.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 16.01.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -2,82% | 10,00 |
| 15.01.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 5,97% | 10,00 |
| 14.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 13.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 10.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 110,00 |
| 09.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 10,00 |
| 08.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 07.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 06.01.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 3,85% | 500,00 |
| 03.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 02.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 30.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | 3,00 |
| 27.12.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -1,53% | 540,00 |
| 23.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 20.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 18.12.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | 5,00 |
| 17.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | - |
| 16.12.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 360,00 |
| 13.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 12.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 11.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |