Börse:
65,700€
0,74%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
65,600€
Ask:
65,800€
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 65,15 | 66,03 | 64,81 | 65,70 | 0,74% | 270.938,00 |
| 26.05.2022 | 64,00 | 65,53 | 63,90 | 65,22 | 1,53% | 173.944,00 |
| 25.05.2022 | 64,25 | 64,49 | 63,30 | 64,24 | 0,29% | 80.985,00 |
| 24.05.2022 | 63,96 | 65,07 | 63,68 | 64,06 | -0,60% | 175.140,00 |
| 23.05.2022 | 63,90 | 64,62 | 63,16 | 64,44 | 1,34% | 154.505,00 |
| 20.05.2022 | 63,78 | 65,29 | 62,82 | 63,59 | -0,02% | 175.973,00 |
| 19.05.2022 | 64,09 | 64,24 | 62,02 | 63,60 | -0,63% | 213.176,00 |
| 18.05.2022 | 65,15 | 65,85 | 63,80 | 64,00 | -1,78% | 184.689,00 |
| 17.05.2022 | 64,12 | 65,19 | 63,93 | 65,16 | 2,28% | 279.266,00 |
| 16.05.2022 | 63,90 | 64,56 | 63,04 | 63,71 | -0,85% | 207.906,00 |
| 13.05.2022 | 63,75 | 64,50 | 62,93 | 64,25 | 1,90% | 273.771,00 |
| 12.05.2022 | 62,36 | 63,81 | 61,83 | 63,05 | 0,64% | 295.954,00 |
| 11.05.2022 | 61,43 | 63,91 | 61,30 | 62,65 | 2,23% | 384.895,00 |
| 10.05.2022 | 60,65 | 62,38 | 60,31 | 61,29 | 1,36% | 154.122,00 |
| 09.05.2022 | 61,00 | 62,65 | 60,28 | 60,47 | -2,66% | 173.849,00 |
| 06.05.2022 | 60,52 | 62,47 | 60,31 | 62,12 | 2,45% | 189.082,00 |
| 05.05.2022 | 63,40 | 63,81 | 60,40 | 60,63 | -4,40% | 392.241,00 |
| 04.05.2022 | 62,65 | 63,43 | 62,31 | 63,42 | 1,23% | 305.986,00 |
| 03.05.2022 | 62,79 | 62,90 | 61,62 | 62,65 | 0,70% | 256.653,00 |
| 02.05.2022 | 61,25 | 63,14 | 61,14 | 62,22 | -5,79% | 474.172,00 |
| 29.04.2022 | 67,35 | 67,51 | 66,03 | 66,04 | -1,53% | 361.833,00 |
| 28.04.2022 | 64,73 | 67,20 | 64,64 | 67,07 | 4,31% | 586.690,00 |
| 27.04.2022 | 64,25 | 65,47 | 62,53 | 64,30 | 2,22% | 500.036,00 |
| 26.04.2022 | 64,90 | 65,24 | 62,53 | 62,90 | -2,48% | 553.069,00 |
| 25.04.2022 | 64,44 | 64,80 | 63,00 | 64,50 | -0,46% | 537.330,00 |
| 22.04.2022 | 65,26 | 65,87 | 64,75 | 64,80 | -0,89% | 416.390,00 |
| 21.04.2022 | 65,99 | 66,65 | 65,13 | 65,38 | -0,20% | 448.460,00 |
| 20.04.2022 | 64,69 | 66,19 | 64,65 | 65,51 | 1,34% | 389.117,00 |
| 19.04.2022 | 63,49 | 64,69 | 63,16 | 64,64 | 2,27% | 389.100,00 |
| 14.04.2022 | 63,25 | 63,96 | 62,84 | 63,21 | 0,16% | 229.309,00 |
| 13.04.2022 | 62,48 | 63,37 | 61,88 | 63,11 | 1,70% | 182.330,00 |
| 12.04.2022 | 61,87 | 63,19 | 60,81 | 62,05 | 0,01% | 250.269,00 |
| 11.04.2022 | 62,95 | 62,95 | 61,55 | 62,05 | -1,43% | 306.530,00 |
| 08.04.2022 | 63,10 | 64,14 | 62,67 | 62,95 | -0,06% | 230.280,00 |
| 07.04.2022 | 62,20 | 63,20 | 62,00 | 62,98 | 1,12% | 196.026,00 |
| 06.04.2022 | 62,72 | 63,25 | 60,63 | 62,28 | -0,96% | 355.453,00 |
| 05.04.2022 | 64,46 | 64,84 | 62,65 | 62,89 | -2,74% | 332.699,00 |
| 04.04.2022 | 64,10 | 64,89 | 62,83 | 64,66 | 1,22% | 367.198,00 |
| 01.04.2022 | 63,80 | 64,77 | 63,31 | 63,88 | 0,83% | 200.972,00 |
| 31.03.2022 | 65,70 | 65,87 | 63,34 | 63,35 | -2,91% | 342.032,00 |
| 30.03.2022 | 66,88 | 66,98 | 64,98 | 65,25 | -2,78% | 311.915,00 |
| 29.03.2022 | 64,66 | 68,14 | 64,46 | 67,12 | 4,31% | 447.755,00 |
| 28.03.2022 | 63,40 | 65,22 | 63,10 | 64,34 | 1,28% | 316.267,00 |
| 25.03.2022 | 63,75 | 64,11 | 62,53 | 63,53 | -0,23% | 199.502,00 |
| 24.03.2022 | 63,10 | 64,34 | 62,49 | 63,67 | 1,14% | 251.082,00 |
| 23.03.2022 | 64,80 | 64,88 | 62,81 | 62,96 | -2,17% | 285.666,00 |
| 22.03.2022 | 63,34 | 64,93 | 63,17 | 64,35 | 1,51% | 308.756,00 |
| 21.03.2022 | 62,78 | 63,94 | 62,35 | 63,39 | 0,23% | 264.576,00 |
| 18.03.2022 | 64,25 | 64,91 | 62,22 | 63,25 | -2,17% | 418.032,00 |
| 17.03.2022 | 65,99 | 66,67 | 63,52 | 64,65 | -2,15% | 360.575,00 |
| 16.03.2022 | 63,45 | 66,20 | 63,20 | 66,07 | 5,46% | 518.281,00 |
| 15.03.2022 | 60,35 | 62,89 | 59,24 | 62,65 | 3,03% | 379.996,00 |
| 14.03.2022 | 60,45 | 61,46 | 59,70 | 60,81 | 3,23% | 440.917,00 |
| 11.03.2022 | 59,23 | 61,53 | 58,10 | 58,91 | -0,41% | 539.318,00 |
| 10.03.2022 | 61,68 | 61,80 | 57,35 | 59,15 | -3,53% | 542.803,00 |
| 09.03.2022 | 59,08 | 62,40 | 58,19 | 61,32 | 5,22% | 766.842,00 |
| 08.03.2022 | 56,27 | 60,01 | 55,66 | 58,28 | 3,10% | 446.063,00 |
| 07.03.2022 | 56,49 | 59,48 | 54,72 | 56,53 | -2,90% | 696.844,00 |
| 04.03.2022 | 59,11 | 60,10 | 56,85 | 58,22 | -3,14% | 760.757,00 |
| 03.03.2022 | 64,31 | 64,64 | 59,85 | 60,10 | -6,49% | 630.297,00 |
| 02.03.2022 | 65,80 | 66,20 | 63,06 | 64,27 | -2,99% | 639.223,00 |
| 01.03.2022 | 69,94 | 70,48 | 65,55 | 66,25 | -4,09% | 539.782,00 |
| 28.02.2022 | 69,99 | 71,00 | 68,19 | 69,08 | -4,22% | 566.346,00 |
| 25.02.2022 | 70,48 | 72,33 | 68,31 | 72,12 | 1,71% | 607.663,00 |
| 24.02.2022 | 69,01 | 71,30 | 67,90 | 70,90 | -2,81% | 1.003.520,00 |
| 23.02.2022 | 73,11 | 75,29 | 72,72 | 72,95 | -0,06% | 199.510,00 |
| 22.02.2022 | 70,66 | 74,24 | 70,23 | 73,00 | 2,67% | 433.445,00 |
| 21.02.2022 | 75,70 | 77,00 | 69,65 | 71,10 | -5,96% | 557.846,00 |
| 18.02.2022 | 75,77 | 77,58 | 75,02 | 75,61 | 1,08% | 288.088,00 |
| 17.02.2022 | 76,00 | 77,89 | 74,62 | 74,80 | -1,59% | 327.864,00 |
| 16.02.2022 | 75,65 | 77,40 | 75,26 | 76,01 | 0,66% | 313.765,00 |
| 15.02.2022 | 73,80 | 75,51 | 73,49 | 75,51 | 2,25% | 376.737,00 |
| 14.02.2022 | 70,50 | 74,92 | 70,02 | 73,85 | 1,65% | 618.482,00 |
| 11.02.2022 | 69,00 | 75,18 | 68,75 | 72,65 | 4,41% | 638.418,00 |
| 10.02.2022 | 70,75 | 70,76 | 69,22 | 69,58 | -1,64% | 142.781,00 |
| 09.02.2022 | 68,11 | 70,92 | 67,91 | 70,74 | 4,11% | 184.047,00 |
| 08.02.2022 | 67,71 | 68,96 | 66,72 | 67,95 | 0,58% | 187.724,00 |
| 07.02.2022 | 68,24 | 68,59 | 67,41 | 67,56 | -0,79% | 137.825,00 |
| 04.02.2022 | 70,11 | 70,49 | 67,26 | 68,10 | -2,28% | 266.674,00 |
| 03.02.2022 | 69,21 | 70,43 | 69,11 | 69,69 | -0,10% | 144.042,00 |
| 02.02.2022 | 70,64 | 70,69 | 69,27 | 69,76 | -1,04% | 159.849,00 |
| 01.02.2022 | 70,32 | 70,89 | 69,72 | 70,49 | 0,13% | 186.841,00 |
| 31.01.2022 | 70,73 | 71,00 | 69,22 | 70,40 | 0,28% | 173.349,00 |
| 28.01.2022 | 71,00 | 71,27 | 68,51 | 70,20 | -0,85% | 156.285,00 |
| 27.01.2022 | 68,99 | 71,77 | 68,80 | 70,80 | 0,88% | 156.027,00 |
| 26.01.2022 | 69,48 | 71,04 | 69,01 | 70,18 | 1,08% | 197.692,00 |
| 25.01.2022 | 69,60 | 69,78 | 68,06 | 69,43 | -0,14% | 186.453,00 |
| 24.01.2022 | 71,15 | 72,56 | 67,31 | 69,53 | -2,62% | 438.525,00 |
| 21.01.2022 | 72,24 | 72,40 | 71,04 | 71,40 | -1,24% | 211.248,00 |
| 20.01.2022 | 74,52 | 74,71 | 72,17 | 72,30 | -2,60% | 205.120,00 |
| 19.01.2022 | 74,26 | 75,46 | 73,40 | 74,23 | -0,22% | 141.996,00 |
| 18.01.2022 | 73,82 | 75,20 | 72,83 | 74,39 | 0,34% | 157.250,00 |
| 17.01.2022 | 75,24 | 75,37 | 73,50 | 74,14 | -1,12% | 161.375,00 |
| 14.01.2022 | 74,95 | 75,65 | 74,47 | 74,98 | 0,64% | 175.072,00 |
| 13.01.2022 | 73,40 | 75,56 | 73,29 | 74,50 | 1,15% | 217.557,00 |
| 12.01.2022 | 73,00 | 73,95 | 72,46 | 73,65 | 1,20% | 121.896,00 |
| 11.01.2022 | 73,46 | 73,84 | 71,93 | 72,78 | -1,30% | 146.686,00 |
| 10.01.2022 | 73,89 | 74,34 | 72,80 | 73,74 | 0,30% | 198.313,00 |
| 07.01.2022 | 75,00 | 75,66 | 73,40 | 73,52 | -1,88% | 209.648,00 |
| 06.01.2022 | 73,20 | 76,43 | 73,13 | 74,93 | 2,14% | 323.564,00 |