71,530€
0,61%
Echtzeit-Aktienkurs MERCEDES-BENZ GRP NA O.N.
Bid:
Ask:
Aktienkurse zur MERCEDES-BENZ GRP NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 71,17 | 71,94 | 70,65 | 71,60 | 0,71% | 30.342,00 |
30.04.2024 | 75,12 | 75,12 | 70,42 | 71,10 | -5,35% | 79.377,00 |
29.04.2024 | 74,52 | 75,28 | 74,48 | 75,12 | 0,95% | 16.056,00 |
26.04.2024 | 73,36 | 74,79 | 73,27 | 74,41 | 0,85% | 6.659,00 |
25.04.2024 | 73,93 | 74,36 | 72,37 | 73,78 | -0,16% | 15.904,00 |
24.04.2024 | 74,15 | 74,67 | 73,76 | 73,89 | -0,40% | 7.730,00 |
23.04.2024 | 74,61 | 74,78 | 73,23 | 74,19 | -0,56% | 14.229,00 |
22.04.2024 | 73,95 | 74,92 | 73,36 | 74,61 | 0,94% | 10.389,00 |
19.04.2024 | 74,36 | 74,44 | 73,48 | 73,91 | -1,06% | 14.590,00 |
18.04.2024 | 74,53 | 75,11 | 74,44 | 74,70 | 0,23% | 10.973,00 |
17.04.2024 | 74,58 | 75,22 | 74,26 | 74,53 | -0,28% | 9.265,00 |
16.04.2024 | 75,58 | 75,64 | 74,19 | 74,74 | -1,58% | 368.179,00 |
15.04.2024 | 75,06 | 77,12 | 75,06 | 75,94 | 1,24% | 332.842,00 |
12.04.2024 | 76,00 | 76,52 | 74,81 | 75,01 | -1,13% | 203.108,00 |
11.04.2024 | 76,10 | 76,23 | 75,15 | 75,87 | -0,55% | 184.486,00 |
10.04.2024 | 76,31 | 77,33 | 75,37 | 76,29 | 0,25% | 237.657,00 |
09.04.2024 | 76,60 | 76,74 | 75,86 | 76,10 | -0,59% | 230.972,00 |
08.04.2024 | 74,95 | 77,44 | 74,81 | 76,55 | 2,15% | 426.571,00 |
05.04.2024 | 74,30 | 74,94 | 74,02 | 74,94 | 0,59% | 244.573,00 |
04.04.2024 | 73,88 | 75,61 | 73,84 | 74,50 | 0,69% | 435.080,00 |
03.04.2024 | 73,35 | 74,14 | 73,21 | 73,99 | 0,80% | 203.351,00 |
02.04.2024 | 73,95 | 74,22 | 73,24 | 73,40 | -0,72% | 221.039,00 |
28.03.2024 | 73,50 | 74,10 | 73,26 | 73,93 | 0,31% | 202.566,00 |
27.03.2024 | 73,51 | 73,80 | 72,85 | 73,70 | 0,53% | 236.520,00 |
26.03.2024 | 73,60 | 74,03 | 73,31 | 73,31 | -0,39% | 175.894,00 |
25.03.2024 | 73,20 | 73,89 | 73,20 | 73,60 | 0,14% | 143.467,00 |
22.03.2024 | 73,47 | 73,64 | 72,97 | 73,50 | 0,04% | 144.274,00 |
21.03.2024 | 74,36 | 74,50 | 73,04 | 73,47 | -0,92% | 208.124,00 |
20.03.2024 | 74,01 | 74,30 | 73,42 | 74,15 | -0,30% | 158.135,00 |
19.03.2024 | 73,33 | 74,37 | 73,30 | 74,37 | 1,14% | 145.824,00 |
18.03.2024 | 73,50 | 73,94 | 73,14 | 73,53 | 0,46% | 129.807,00 |
15.03.2024 | 72,39 | 73,96 | 72,29 | 73,19 | 0,97% | 177.248,00 |
14.03.2024 | 72,40 | 73,40 | 72,19 | 72,49 | -0,08% | 178.370,00 |
13.03.2024 | 73,64 | 73,64 | 72,26 | 72,55 | -1,29% | 154.801,00 |
12.03.2024 | 72,75 | 73,50 | 72,20 | 73,50 | 1,24% | 142.706,00 |
11.03.2024 | 72,29 | 72,78 | 72,02 | 72,60 | 0,17% | 108.759,00 |
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 |