Börse:
68,610€
-0,38%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
68,610€
Ask:
68,610€
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 68,78 | 69,13 | 68,69 | 68,72 | -0,22% | - |
| 27.01.2023 | 68,51 | 69,24 | 68,51 | 68,87 | 0,83% | 1.970.350,00 |
| 26.01.2023 | 68,09 | 68,45 | 67,70 | 68,30 | 1,04% | 1.733.510,00 |
| 25.01.2023 | 67,57 | 67,94 | 67,21 | 67,60 | -0,22% | 1.309.779,00 |
| 24.01.2023 | 67,60 | 68,25 | 67,06 | 67,75 | 0,71% | 2.031.321,00 |
| 23.01.2023 | 66,51 | 67,36 | 66,08 | 67,27 | 2,25% | 1.724.442,00 |
| 20.01.2023 | 66,04 | 66,20 | 65,28 | 65,79 | 0,41% | 2.128.467,00 |
| 19.01.2023 | 66,59 | 66,91 | 65,52 | 65,52 | -2,64% | 2.152.459,00 |
| 18.01.2023 | 67,33 | 67,70 | 66,92 | 67,30 | 0,10% | 1.245.010,00 |
| 17.01.2023 | 67,16 | 67,80 | 66,45 | 67,23 | 0,10% | 1.582.531,00 |
| 16.01.2023 | 67,43 | 67,45 | 66,62 | 67,16 | 0,18% | 1.466.111,00 |
| 13.01.2023 | 68,68 | 68,68 | 66,73 | 67,04 | -2,70% | 3.072.434,00 |
| 12.01.2023 | 68,42 | 69,13 | 67,96 | 68,90 | 1,12% | 2.712.212,00 |
| 11.01.2023 | 67,98 | 68,47 | 67,79 | 68,14 | 0,58% | 2.116.073,00 |
| 10.01.2023 | 67,32 | 67,98 | 66,88 | 67,75 | 0,64% | 2.376.716,00 |
| 09.01.2023 | 67,11 | 67,70 | 66,89 | 67,32 | 1,29% | 2.399.636,00 |
| 06.01.2023 | 66,63 | 67,08 | 64,95 | 66,46 | 0,08% | 2.127.422,00 |
| 05.01.2023 | 65,78 | 66,66 | 65,36 | 66,41 | 0,84% | 1.793.620,00 |
| 04.01.2023 | 64,40 | 66,11 | 64,30 | 65,86 | 2,83% | 2.715.145,00 |
| 03.01.2023 | 63,70 | 64,94 | 63,66 | 64,05 | 0,42% | 1.630.673,00 |
| 02.01.2023 | 61,96 | 63,88 | 61,89 | 63,78 | 3,88% | 1.836.012,00 |
| 30.12.2022 | 61,80 | 61,97 | 61,33 | 61,40 | -0,97% | 867.268,00 |
| 29.12.2022 | 61,00 | 62,22 | 60,85 | 62,00 | 1,09% | 1.006.366,00 |
| 28.12.2022 | 62,08 | 62,08 | 61,08 | 61,33 | -0,89% | 1.293.906,00 |
| 27.12.2022 | 61,98 | 62,41 | 61,66 | 61,88 | 0,86% | 744.145,00 |
| 23.12.2022 | 60,91 | 61,75 | 60,80 | 61,35 | 0,57% | 961.726,00 |
| 22.12.2022 | 62,97 | 63,06 | 60,72 | 61,00 | -2,96% | 1.950.310,00 |
| 21.12.2022 | 62,22 | 62,86 | 61,76 | 62,86 | 1,39% | 1.292.377,00 |
| 20.12.2022 | 62,19 | 62,31 | 61,52 | 62,00 | -1,01% | 1.788.337,00 |
| 19.12.2022 | 62,10 | 63,05 | 61,98 | 62,63 | 0,97% | 1.503.334,00 |
| 16.12.2022 | 62,22 | 62,97 | 61,61 | 62,03 | -0,11% | 5.172.715,00 |
| 15.12.2022 | 64,20 | 64,78 | 62,04 | 62,10 | -3,81% | 3.837.595,00 |
| 14.12.2022 | 64,27 | 64,83 | 64,07 | 64,56 | -0,08% | 2.312.355,00 |
| 13.12.2022 | 64,17 | 65,68 | 63,79 | 64,61 | 0,87% | 2.463.128,00 |
| 12.12.2022 | 64,50 | 64,70 | 63,98 | 64,05 | -1,14% | 1.797.201,00 |
| 09.12.2022 | 63,47 | 64,98 | 63,15 | 64,79 | 2,65% | 2.692.302,00 |
| 08.12.2022 | 63,20 | 63,52 | 62,59 | 63,12 | 0,00% | 1.804.621,00 |
| 07.12.2022 | 63,50 | 64,31 | 63,07 | 63,12 | -1,03% | 1.582.496,00 |
| 06.12.2022 | 64,58 | 64,89 | 63,57 | 63,78 | -0,75% | 1.529.196,00 |
| 05.12.2022 | 64,45 | 64,65 | 63,51 | 64,26 | 0,27% | 2.148.286,00 |
| 02.12.2022 | 63,43 | 64,63 | 63,40 | 64,09 | -0,11% | 1.784.916,00 |
| 01.12.2022 | 65,22 | 65,37 | 63,25 | 64,16 | -0,37% | 1.819.216,00 |
| 30.11.2022 | 62,73 | 64,70 | 62,73 | 64,40 | 2,97% | 4.058.987,00 |
| 29.11.2022 | 61,78 | 62,65 | 61,54 | 62,54 | 1,67% | 2.166.881,00 |
| 28.11.2022 | 61,70 | 62,08 | 61,27 | 61,51 | -1,38% | 1.822.227,00 |
| 25.11.2022 | 62,60 | 62,70 | 61,95 | 62,37 | -0,21% | 1.251.984,00 |
| 24.11.2022 | 62,05 | 62,66 | 62,02 | 62,50 | 0,68% | 1.181.204,00 |
| 23.11.2022 | 62,35 | 62,50 | 61,16 | 62,08 | -0,13% | 1.565.578,00 |
| 22.11.2022 | 61,80 | 62,73 | 61,66 | 62,16 | 0,40% | 1.597.248,00 |
| 21.11.2022 | 61,68 | 62,47 | 61,55 | 61,91 | -0,50% | 1.389.921,00 |
| 18.11.2022 | 60,82 | 62,45 | 60,66 | 62,22 | 3,32% | 4.348.709,00 |
| 17.11.2022 | 61,61 | 61,92 | 59,41 | 60,22 | -1,52% | 2.955.510,00 |
| 16.11.2022 | 64,42 | 64,54 | 60,51 | 61,15 | -6,20% | 5.855.377,00 |
| 15.11.2022 | 65,53 | 65,61 | 64,31 | 65,19 | 0,38% | 1.814.287,00 |
| 14.11.2022 | 65,55 | 65,83 | 64,46 | 64,94 | 0,23% | 1.863.787,00 |
| 11.11.2022 | 63,80 | 65,22 | 63,74 | 64,79 | 2,29% | 3.448.590,00 |
| 10.11.2022 | 59,87 | 63,42 | 59,82 | 63,34 | 5,71% | 4.408.393,00 |
| 09.11.2022 | 60,56 | 60,66 | 59,59 | 59,92 | -1,25% | 1.656.985,00 |
| 08.11.2022 | 59,89 | 60,77 | 59,71 | 60,68 | 1,42% | 2.214.419,00 |
| 07.11.2022 | 59,25 | 60,86 | 59,13 | 59,83 | 0,15% | 1.982.248,00 |
| 04.11.2022 | 57,40 | 59,74 | 57,23 | 59,74 | 4,68% | 2.986.616,00 |
| 03.11.2022 | 57,60 | 57,75 | 56,52 | 57,07 | -1,67% | 2.531.028,00 |
| 02.11.2022 | 59,50 | 59,59 | 58,04 | 58,04 | -1,86% | 1.935.690,00 |
| 01.11.2022 | 58,99 | 59,77 | 58,60 | 59,14 | 0,92% | 1.617.080,00 |
| 31.10.2022 | 58,83 | 58,85 | 57,91 | 58,60 | 0,69% | 1.472.138,00 |
| 28.10.2022 | 57,64 | 58,52 | 56,74 | 58,20 | -1,04% | 2.818.548,00 |
| 27.10.2022 | 58,62 | 59,35 | 57,78 | 58,81 | -0,22% | 2.247.948,00 |
| 26.10.2022 | 58,72 | 58,94 | 57,07 | 58,94 | 1,10% | 2.716.922,00 |
| 25.10.2022 | 59,09 | 59,25 | 57,20 | 58,30 | -0,24% | 2.382.138,00 |
| 24.10.2022 | 57,61 | 58,55 | 56,92 | 58,44 | 2,65% | 2.501.917,00 |
| 21.10.2022 | 56,41 | 57,52 | 56,08 | 56,93 | -0,12% | 3.061.172,00 |
| 20.10.2022 | 57,03 | 57,98 | 56,38 | 57,00 | -0,82% | 2.004.413,00 |
| 19.10.2022 | 57,52 | 58,17 | 57,04 | 57,47 | 0,58% | 1.794.682,00 |
| 18.10.2022 | 56,47 | 57,99 | 55,90 | 57,14 | 3,42% | 2.913.706,00 |
| 17.10.2022 | 54,18 | 55,62 | 53,84 | 55,25 | 2,58% | 1.776.863,00 |
| 14.10.2022 | 54,52 | 54,85 | 53,28 | 53,86 | 0,45% | 2.157.075,00 |
| 13.10.2022 | 52,62 | 54,04 | 51,85 | 53,62 | 1,61% | 2.368.282,00 |
| 12.10.2022 | 52,71 | 52,93 | 51,75 | 52,77 | -0,15% | 1.939.609,00 |
| 11.10.2022 | 51,85 | 52,85 | 50,65 | 52,85 | 1,54% | 2.670.358,00 |
| 10.10.2022 | 51,80 | 53,44 | 51,63 | 52,05 | -1,06% | 2.177.491,00 |
| 07.10.2022 | 53,20 | 53,70 | 52,37 | 52,61 | -2,28% | 2.278.524,00 |
| 06.10.2022 | 53,87 | 54,42 | 53,16 | 53,84 | 1,57% | 2.066.809,00 |
| 05.10.2022 | 54,51 | 54,55 | 52,30 | 53,01 | -3,62% | 2.697.461,00 |
| 04.10.2022 | 54,13 | 55,17 | 53,40 | 55,00 | 3,79% | 2.920.928,00 |
| 03.10.2022 | 52,32 | 53,32 | 51,08 | 52,99 | 1,22% | 2.511.294,00 |
| 30.09.2022 | 52,68 | 53,37 | 50,98 | 52,35 | -0,15% | 3.648.879,00 |
| 29.09.2022 | 54,55 | 54,75 | 51,77 | 52,43 | -3,69% | 4.101.909,00 |
| 28.09.2022 | 53,62 | 54,75 | 53,13 | 54,44 | -0,15% | 2.749.282,00 |
| 27.09.2022 | 56,01 | 56,55 | 54,39 | 54,52 | -0,46% | 2.423.870,00 |
| 26.09.2022 | 53,17 | 55,71 | 53,01 | 54,77 | 1,60% | 2.205.489,00 |
| 23.09.2022 | 56,01 | 56,01 | 53,61 | 53,91 | -3,90% | 2.821.988,00 |
| 22.09.2022 | 56,11 | 57,33 | 55,88 | 56,10 | -2,15% | 1.930.789,00 |
| 21.09.2022 | 56,40 | 57,58 | 55,89 | 57,33 | 0,58% | 1.367.175,00 |
| 20.09.2022 | 57,80 | 58,80 | 56,82 | 57,00 | -0,90% | 1.811.591,00 |
| 19.09.2022 | 57,05 | 58,02 | 55,88 | 57,52 | 0,88% | 1.470.842,00 |
| 16.09.2022 | 56,95 | 57,29 | 55,62 | 57,02 | -0,92% | 5.775.034,00 |
| 15.09.2022 | 57,91 | 58,26 | 56,99 | 57,55 | -0,35% | 2.127.022,00 |
| 14.09.2022 | 57,91 | 58,87 | 56,98 | 57,75 | -0,88% | 2.925.812,00 |
| 13.09.2022 | 59,50 | 60,00 | 58,04 | 58,26 | -1,72% | 3.070.445,00 |
| 12.09.2022 | 57,00 | 59,28 | 56,89 | 59,28 | 5,16% | 3.448.989,00 |