73,985€
0,52%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 73,57 | 74,00 | 73,30 | 73,98 | 0,52% | 9.926,00 |
27.03.2024 | 73,45 | 73,83 | 72,83 | 73,60 | 0,21% | 13.057,00 |
26.03.2024 | 73,63 | 74,03 | 73,32 | 73,45 | -0,24% | 5.579,00 |
25.03.2024 | 73,42 | 73,83 | 73,35 | 73,63 | 0,28% | 8.480,00 |
22.03.2024 | 73,52 | 73,65 | 72,96 | 73,42 | -0,14% | 11.832,00 |
21.03.2024 | 74,09 | 74,54 | 73,05 | 73,52 | -0,76% | 19.996,00 |
20.03.2024 | 74,24 | 74,24 | 73,41 | 74,09 | -0,20% | 6.338,00 |
19.03.2024 | 73,42 | 74,26 | 73,29 | 74,24 | 1,11% | 11.659,00 |
18.03.2024 | 73,33 | 73,95 | 73,11 | 73,42 | 0,17% | 1.908,00 |
15.03.2024 | 72,57 | 73,99 | 72,39 | 73,30 | 1,04% | 9.943,00 |
14.03.2024 | 72,59 | 73,46 | 72,18 | 72,54 | -0,07% | 5.861,00 |
13.03.2024 | 73,40 | 73,63 | 72,24 | 72,59 | -1,10% | 10.961,00 |
12.03.2024 | 72,55 | 73,50 | 72,15 | 73,40 | 1,38% | 13.109,00 |
11.03.2024 | 72,06 | 72,68 | 72,01 | 72,40 | -0,11% | 7.367,00 |
08.03.2024 | 72,50 | 73,20 | 72,03 | 72,48 | 0,04% | 164.752,00 |
07.03.2024 | 72,51 | 72,69 | 71,32 | 72,45 | -0,32% | 249.547,00 |
06.03.2024 | 73,61 | 73,86 | 72,68 | 72,68 | -1,22% | 173.266,00 |
05.03.2024 | 73,49 | 73,95 | 72,67 | 73,58 | -0,34% | 258.282,00 |
04.03.2024 | 74,30 | 74,49 | 73,32 | 73,83 | -0,58% | 256.546,00 |
01.03.2024 | 74,00 | 75,04 | 73,84 | 74,26 | 0,35% | 460.329,00 |
29.02.2024 | 73,48 | 74,11 | 73,23 | 74,00 | 1,05% | 334.713,00 |
28.02.2024 | 72,66 | 73,48 | 72,40 | 73,23 | 1,57% | 327.207,00 |
27.02.2024 | 71,10 | 72,53 | 71,10 | 72,10 | 1,12% | 211.965,00 |
26.02.2024 | 71,72 | 71,99 | 70,82 | 71,30 | -0,42% | 233.041,00 |
23.02.2024 | 71,49 | 72,90 | 71,30 | 71,60 | 0,42% | 477.986,00 |
22.02.2024 | 69,99 | 72,23 | 68,76 | 71,30 | 2,56% | 991.490,00 |
21.02.2024 | 67,34 | 69,99 | 66,93 | 69,52 | 3,53% | 443.372,00 |
20.02.2024 | 67,70 | 67,74 | 66,47 | 67,15 | -1,22% | 236.216,00 |
19.02.2024 | 67,78 | 68,00 | 67,17 | 67,98 | 0,56% | 162.644,00 |
16.02.2024 | 67,25 | 68,00 | 67,16 | 67,60 | 0,61% | 214.946,00 |
15.02.2024 | 65,87 | 67,22 | 65,69 | 67,19 | 1,96% | 273.430,00 |
14.02.2024 | 65,26 | 65,90 | 64,96 | 65,90 | 1,21% | 116.388,00 |
13.02.2024 | 65,68 | 66,38 | 64,91 | 65,11 | -0,72% | 338.186,00 |
12.02.2024 | 65,22 | 66,00 | 65,11 | 65,58 | 0,54% | 169.503,00 |
09.02.2024 | 65,24 | 65,44 | 64,63 | 65,23 | 0,28% | 172.098,00 |
08.02.2024 | 64,10 | 65,28 | 63,96 | 65,05 | 1,50% | 213.728,00 |
07.02.2024 | 64,01 | 65,15 | 64,01 | 64,09 | -0,17% | 201.306,00 |
06.02.2024 | 63,47 | 64,20 | 63,36 | 64,20 | 1,20% | 179.999,00 |
05.02.2024 | 64,59 | 64,69 | 63,16 | 63,44 | -1,80% | 238.844,00 |
02.02.2024 | 63,99 | 65,10 | 63,75 | 64,60 | 1,11% | 363.999,00 |
01.02.2024 | 62,80 | 63,89 | 62,72 | 63,89 | 1,82% | 210.095,00 |
31.01.2024 | 62,19 | 63,15 | 62,01 | 62,75 | 0,80% | 166.416,00 |
30.01.2024 | 62,19 | 62,80 | 61,55 | 62,25 | 0,11% | 209.553,00 |
29.01.2024 | 61,29 | 62,21 | 60,78 | 62,18 | 1,60% | 161.295,00 |
26.01.2024 | 59,64 | 61,27 | 59,64 | 61,20 | 2,12% | 222.583,00 |
25.01.2024 | 60,60 | 60,79 | 59,40 | 59,93 | -1,53% | 185.054,00 |
24.01.2024 | 60,53 | 61,00 | 60,10 | 60,86 | 0,69% | 186.467,00 |
23.01.2024 | 59,59 | 60,92 | 59,35 | 60,44 | 1,58% | 169.442,00 |
22.01.2024 | 59,80 | 60,04 | 59,14 | 59,50 | -0,45% | 181.741,00 |
19.01.2024 | 60,20 | 60,40 | 59,04 | 59,77 | -0,66% | 189.985,00 |
18.01.2024 | 59,43 | 60,33 | 58,92 | 60,17 | 1,52% | 230.659,00 |
17.01.2024 | 60,80 | 60,89 | 59,21 | 59,27 | -3,52% | 414.888,00 |
16.01.2024 | 61,25 | 61,47 | 60,72 | 61,43 | -0,36% | 153.465,00 |
15.01.2024 | 61,86 | 61,98 | 60,72 | 61,65 | 0,21% | 155.421,00 |
12.01.2024 | 62,68 | 62,79 | 61,18 | 61,52 | -1,84% | 249.825,00 |
11.01.2024 | 63,43 | 64,01 | 62,31 | 62,67 | -0,84% | 266.064,00 |
10.01.2024 | 63,65 | 64,08 | 62,97 | 63,20 | -0,89% | 236.602,00 |
09.01.2024 | 63,89 | 64,00 | 63,23 | 63,77 | -0,05% | 165.271,00 |
08.01.2024 | 62,54 | 63,81 | 62,18 | 63,80 | 1,74% | 171.151,00 |
05.01.2024 | 62,00 | 63,30 | 61,56 | 62,71 | 0,18% | 176.651,00 |
04.01.2024 | 62,29 | 62,84 | 62,26 | 62,60 | 0,37% | 179.858,00 |
03.01.2024 | 63,34 | 63,69 | 61,90 | 62,37 | -1,50% | 237.025,00 |
02.01.2024 | 62,99 | 63,77 | 62,29 | 63,32 | 1,21% | 245.251,00 |
29.12.2023 | 62,49 | 62,75 | 62,31 | 62,56 | 0,37% | 68.175,00 |
28.12.2023 | 62,74 | 62,94 | 62,23 | 62,33 | -0,34% | 121.762,00 |
27.12.2023 | 63,26 | 63,45 | 62,39 | 62,54 | -0,18% | 102.744,00 |
22.12.2023 | 62,61 | 63,24 | 62,50 | 62,65 | -0,54% | 106.884,00 |
21.12.2023 | 62,45 | 62,99 | 62,05 | 62,99 | 0,91% | 120.773,00 |
20.12.2023 | 63,41 | 63,92 | 62,41 | 62,42 | -1,28% | 158.078,00 |
19.12.2023 | 63,61 | 63,79 | 63,13 | 63,23 | -0,89% | 147.355,00 |
18.12.2023 | 63,99 | 64,20 | 63,28 | 63,80 | -0,90% | 274.137,00 |
15.12.2023 | 63,63 | 65,29 | 63,46 | 64,38 | 1,32% | 269.466,00 |
14.12.2023 | 62,37 | 64,17 | 62,37 | 63,54 | 2,20% | 248.862,00 |
13.12.2023 | 61,93 | 62,60 | 61,20 | 62,17 | -1,05% | 211.949,00 |
12.12.2023 | 63,16 | 63,60 | 62,53 | 62,83 | -0,59% | 113.995,00 |
11.12.2023 | 63,10 | 63,23 | 62,49 | 63,20 | 0,24% | 159.312,00 |
08.12.2023 | 62,46 | 63,10 | 62,12 | 63,05 | 0,70% | 153.418,00 |
07.12.2023 | 62,24 | 62,63 | 61,93 | 62,61 | 0,26% | 200.439,00 |
06.12.2023 | 61,65 | 62,98 | 61,44 | 62,45 | 1,54% | 247.269,00 |
05.12.2023 | 60,62 | 61,86 | 60,25 | 61,50 | 0,90% | 240.585,00 |
04.12.2023 | 60,39 | 60,95 | 59,85 | 60,95 | 1,48% | 237.637,00 |
01.12.2023 | 59,78 | 60,40 | 59,47 | 60,06 | 0,70% | 228.416,00 |
30.11.2023 | 59,45 | 59,77 | 59,00 | 59,64 | 0,39% | 210.216,00 |
29.11.2023 | 58,20 | 59,56 | 58,00 | 59,41 | 2,84% | 211.120,00 |
28.11.2023 | 58,21 | 58,29 | 57,59 | 57,77 | -0,74% | 133.137,00 |
27.11.2023 | 58,23 | 58,63 | 58,06 | 58,20 | -0,73% | 114.561,00 |
24.11.2023 | 57,98 | 58,68 | 57,63 | 58,63 | 0,26% | 178.455,00 |
23.11.2023 | 58,21 | 58,60 | 58,15 | 58,48 | 0,09% | 115.044,00 |
22.11.2023 | 58,39 | 58,60 | 58,09 | 58,43 | 0,22% | 135.592,00 |
21.11.2023 | 59,40 | 59,48 | 58,15 | 58,30 | -1,52% | 176.392,00 |
20.11.2023 | 58,78 | 59,20 | 58,46 | 59,20 | 0,77% | 284.585,00 |
17.11.2023 | 58,28 | 58,79 | 57,90 | 58,75 | 1,29% | 158.999,00 |
16.11.2023 | 58,95 | 58,98 | 57,81 | 58,00 | -1,83% | 224.050,00 |
15.11.2023 | 58,40 | 59,09 | 58,12 | 59,08 | 1,53% | 278.159,00 |
14.11.2023 | 56,84 | 58,19 | 56,50 | 58,19 | 2,36% | 281.528,00 |
13.11.2023 | 56,80 | 57,00 | 56,21 | 56,85 | -0,56% | 228.112,00 |
10.11.2023 | 57,17 | 57,38 | 56,25 | 57,17 | 0,25% | 195.830,00 |
09.11.2023 | 57,61 | 57,92 | 57,02 | 57,03 | -1,16% | 168.405,00 |
08.11.2023 | 56,94 | 57,79 | 56,39 | 57,70 | 1,26% | 176.561,00 |
07.11.2023 | 57,34 | 57,60 | 56,68 | 56,98 | -1,08% | 153.324,00 |