Börse:
60,555€
0,59%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
60,540€
Ask:
60,570€
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 60,25 | 60,69 | 59,98 | 60,50 | 0,68% | 312.929,00 |
| 17.08.2022 | 61,49 | 61,66 | 60,08 | 60,09 | -1,85% | 1.939.799,00 |
| 16.08.2022 | 60,65 | 61,44 | 60,54 | 61,22 | 1,09% | 1.399.574,00 |
| 15.08.2022 | 61,02 | 61,17 | 59,99 | 60,56 | -0,61% | 1.231.335,00 |
| 12.08.2022 | 60,79 | 61,48 | 60,59 | 60,93 | 0,68% | 1.661.009,00 |
| 11.08.2022 | 60,92 | 61,12 | 60,09 | 60,52 | 0,00% | 1.334.795,00 |
| 10.08.2022 | 59,50 | 60,80 | 59,26 | 60,52 | 1,49% | 1.477.512,00 |
| 09.08.2022 | 60,47 | 60,89 | 59,62 | 59,63 | -1,39% | 1.540.043,00 |
| 08.08.2022 | 59,50 | 60,59 | 59,45 | 60,47 | 2,65% | 2.157.053,00 |
| 05.08.2022 | 59,02 | 59,75 | 58,73 | 58,91 | -0,37% | 2.081.223,00 |
| 04.08.2022 | 58,90 | 61,02 | 58,81 | 59,13 | 0,68% | 3.128.523,00 |
| 03.08.2022 | 57,22 | 58,79 | 56,40 | 58,73 | 1,61% | 3.019.430,00 |
| 02.08.2022 | 57,25 | 57,95 | 56,52 | 57,80 | 0,61% | 2.267.997,00 |
| 01.08.2022 | 57,35 | 58,35 | 57,17 | 57,45 | 0,40% | 2.240.864,00 |
| 29.07.2022 | 57,29 | 57,74 | 56,61 | 57,22 | 0,85% | 3.086.825,00 |
| 28.07.2022 | 57,20 | 57,66 | 55,45 | 56,74 | 0,87% | 3.058.351,00 |
| 27.07.2022 | 56,50 | 56,70 | 54,88 | 56,25 | 3,65% | 3.433.910,00 |
| 26.07.2022 | 55,19 | 55,20 | 54,02 | 54,27 | -2,13% | 2.622.172,00 |
| 25.07.2022 | 54,72 | 56,15 | 54,36 | 55,45 | 1,39% | 2.161.496,00 |
| 22.07.2022 | 55,08 | 55,54 | 54,69 | 54,69 | -0,71% | 1.977.983,00 |
| 21.07.2022 | 55,72 | 55,95 | 54,22 | 55,08 | -0,56% | 2.404.588,00 |
| 20.07.2022 | 56,16 | 56,77 | 54,43 | 55,39 | -1,86% | 2.748.669,00 |
| 19.07.2022 | 53,62 | 56,66 | 53,31 | 56,44 | 4,58% | 3.477.506,00 |
| 18.07.2022 | 53,37 | 54,29 | 52,52 | 53,97 | 2,08% | 2.724.224,00 |
| 15.07.2022 | 50,89 | 53,04 | 50,40 | 52,87 | 4,32% | 4.988.165,00 |
| 14.07.2022 | 51,63 | 52,18 | 50,19 | 50,68 | -1,63% | 3.820.841,00 |
| 13.07.2022 | 53,33 | 53,45 | 51,01 | 51,52 | -4,59% | 4.001.175,00 |
| 12.07.2022 | 52,95 | 54,14 | 52,21 | 54,00 | 0,78% | 2.414.937,00 |
| 11.07.2022 | 53,96 | 55,18 | 53,57 | 53,58 | -4,10% | 3.197.596,00 |
| 08.07.2022 | 53,65 | 55,87 | 53,05 | 55,87 | 3,75% | 3.874.127,00 |
| 07.07.2022 | 51,40 | 54,20 | 51,27 | 53,85 | 6,38% | 3.913.441,00 |
| 06.07.2022 | 51,36 | 52,06 | 50,62 | 50,62 | -0,80% | 3.383.302,00 |
| 05.07.2022 | 54,14 | 54,66 | 50,95 | 51,03 | -4,53% | 4.302.723,00 |
| 04.07.2022 | 55,54 | 55,60 | 53,08 | 53,45 | -2,82% | 2.788.226,00 |
| 01.07.2022 | 54,66 | 55,65 | 54,39 | 55,00 | -0,40% | 3.058.854,00 |
| 30.06.2022 | 56,48 | 56,48 | 54,42 | 55,22 | -4,13% | 5.239.689,00 |
| 29.06.2022 | 57,94 | 58,42 | 57,22 | 57,60 | -2,26% | 3.125.816,00 |
| 28.06.2022 | 59,75 | 60,39 | 58,86 | 58,93 | -0,52% | 2.304.696,00 |
| 27.06.2022 | 59,00 | 60,42 | 58,39 | 59,24 | 1,16% | 2.602.482,00 |
| 24.06.2022 | 58,92 | 58,95 | 56,86 | 58,56 | -0,03% | 4.012.939,00 |
| 23.06.2022 | 62,13 | 62,50 | 58,58 | 58,58 | -6,15% | 4.503.913,00 |
| 22.06.2022 | 63,18 | 63,37 | 61,76 | 62,42 | -2,73% | 3.001.216,00 |
| 21.06.2022 | 63,14 | 64,70 | 63,04 | 64,17 | 1,89% | 2.127.892,00 |
| 20.06.2022 | 62,14 | 63,07 | 61,46 | 62,98 | 1,70% | 1.856.646,00 |
| 17.06.2022 | 62,00 | 62,46 | 61,03 | 61,93 | 0,37% | 8.659.417,00 |
| 16.06.2022 | 63,52 | 63,53 | 61,31 | 61,70 | -2,74% | 3.319.069,00 |
| 15.06.2022 | 63,00 | 63,90 | 62,53 | 63,44 | 1,85% | 3.421.889,00 |
| 14.06.2022 | 62,48 | 62,92 | 61,37 | 62,29 | 0,23% | 3.057.644,00 |
| 13.06.2022 | 63,50 | 63,99 | 61,68 | 62,15 | -4,25% | 4.698.245,00 |
| 10.06.2022 | 66,30 | 66,55 | 64,76 | 64,91 | -3,05% | 3.222.045,00 |
| 09.06.2022 | 67,66 | 68,22 | 66,83 | 66,95 | -1,47% | 2.377.373,00 |
| 08.06.2022 | 68,04 | 68,19 | 67,07 | 67,95 | 0,27% | 2.396.213,00 |
| 07.06.2022 | 67,66 | 68,21 | 67,19 | 67,77 | -0,67% | 1.824.079,00 |
| 06.06.2022 | 67,90 | 68,36 | 67,33 | 68,23 | 1,31% | 1.860.110,00 |
| 03.06.2022 | 68,19 | 68,33 | 67,01 | 67,35 | -0,66% | 2.015.728,00 |
| 02.06.2022 | 67,10 | 68,42 | 67,10 | 67,80 | 0,74% | 2.123.752,00 |
| 01.06.2022 | 66,91 | 67,95 | 66,91 | 67,30 | 1,66% | 2.800.907,00 |
| 31.05.2022 | 66,11 | 67,42 | 65,60 | 66,20 | -0,11% | 8.549.353,00 |
| 30.05.2022 | 66,33 | 66,75 | 65,71 | 66,27 | 0,38% | 1.714.484,00 |
| 27.05.2022 | 65,52 | 66,02 | 64,79 | 66,02 | 1,26% | 2.659.850,00 |
| 26.05.2022 | 64,30 | 65,54 | 64,15 | 65,20 | 1,88% | 2.741.419,00 |
| 25.05.2022 | 64,31 | 64,48 | 63,29 | 64,00 | 0,46% | 2.180.008,00 |
| 24.05.2022 | 64,12 | 65,08 | 63,71 | 63,71 | -1,32% | 2.312.803,00 |
| 23.05.2022 | 64,60 | 64,61 | 63,15 | 64,56 | 1,99% | 2.226.726,00 |
| 20.05.2022 | 63,54 | 65,30 | 63,14 | 63,30 | 0,03% | 4.037.406,00 |
| 19.05.2022 | 64,03 | 64,03 | 61,99 | 63,28 | -2,29% | 3.904.945,00 |
| 18.05.2022 | 65,20 | 65,86 | 64,70 | 64,76 | -0,58% | 2.660.096,00 |
| 17.05.2022 | 64,08 | 65,16 | 63,91 | 65,14 | 2,49% | 2.785.107,00 |
| 16.05.2022 | 64,05 | 64,60 | 63,04 | 63,56 | -0,84% | 2.472.225,00 |
| 13.05.2022 | 63,65 | 64,56 | 62,92 | 64,10 | 0,93% | 3.062.818,00 |
| 12.05.2022 | 63,00 | 63,83 | 62,05 | 63,51 | -0,55% | 3.339.970,00 |
| 11.05.2022 | 62,28 | 63,94 | 62,01 | 63,86 | 4,47% | 4.564.813,00 |
| 10.05.2022 | 61,50 | 62,40 | 61,05 | 61,13 | 0,94% | 2.562.459,00 |
| 09.05.2022 | 61,69 | 62,63 | 60,56 | 60,56 | -2,45% | 2.550.726,00 |
| 06.05.2022 | 60,68 | 62,47 | 60,31 | 62,08 | 1,77% | 3.781.433,00 |
| 05.05.2022 | 63,40 | 63,84 | 60,74 | 61,00 | -2,13% | 3.077.742,00 |
| 04.05.2022 | 62,97 | 63,27 | 62,29 | 62,33 | -0,87% | 2.525.642,00 |
| 03.05.2022 | 62,32 | 62,89 | 61,60 | 62,88 | 1,06% | 3.449.636,00 |
| 02.05.2022 | 61,79 | 63,12 | 61,76 | 62,22 | -7,27% | 4.880.723,00 |
| 29.04.2022 | 67,10 | 67,53 | 66,43 | 67,10 | 0,89% | 6.141.085,00 |
| 28.04.2022 | 65,00 | 66,88 | 64,88 | 66,51 | 4,12% | 5.497.785,00 |
| 27.04.2022 | 63,79 | 65,50 | 62,53 | 63,88 | 1,54% | 5.329.559,00 |
| 26.04.2022 | 64,91 | 65,12 | 62,81 | 62,91 | -1,44% | 4.784.384,00 |
| 25.04.2022 | 63,73 | 64,40 | 62,96 | 63,83 | -1,39% | 4.119.685,00 |
| 22.04.2022 | 65,10 | 65,87 | 64,73 | 64,73 | -1,70% | 3.535.982,00 |
| 21.04.2022 | 65,62 | 66,66 | 65,13 | 65,85 | 0,77% | 3.029.738,00 |
| 20.04.2022 | 64,89 | 66,20 | 64,53 | 65,35 | 1,66% | 3.107.995,00 |
| 19.04.2022 | 63,40 | 64,64 | 63,01 | 64,28 | 1,52% | 2.834.276,00 |
| 14.04.2022 | 63,20 | 63,96 | 62,82 | 63,32 | 0,73% | 3.459.542,00 |
| 13.04.2022 | 62,28 | 63,36 | 61,88 | 62,86 | 0,58% | 2.297.064,00 |
| 12.04.2022 | 61,50 | 63,15 | 60,80 | 62,50 | 0,18% | 2.791.096,00 |
| 11.04.2022 | 62,55 | 62,74 | 61,52 | 62,39 | -1,31% | 3.274.607,00 |
| 08.04.2022 | 63,46 | 64,14 | 62,67 | 63,22 | 1,51% | 2.477.629,00 |
| 07.04.2022 | 62,44 | 63,28 | 62,08 | 62,28 | 0,08% | 2.920.342,00 |
| 06.04.2022 | 62,70 | 62,95 | 60,62 | 62,23 | -1,16% | 4.539.402,00 |
| 05.04.2022 | 64,49 | 64,82 | 62,62 | 62,96 | -2,02% | 3.425.810,00 |
| 04.04.2022 | 63,99 | 64,54 | 62,81 | 64,26 | 1,21% | 2.538.008,00 |
| 01.04.2022 | 64,01 | 64,76 | 63,31 | 63,49 | -0,50% | 2.848.350,00 |
| 31.03.2022 | 65,80 | 65,97 | 63,40 | 63,81 | -2,36% | 4.179.264,00 |
| 30.03.2022 | 66,43 | 66,93 | 64,95 | 65,35 | -2,24% | 3.326.372,00 |