71,665€
1,06%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 71,58 | 72,55 | 70,93 | 71,58 | 0,94% | 2.609.686,00 |
02.05.2024 | 71,00 | 71,94 | 70,64 | 70,91 | -0,04% | 3.280.527,00 |
30.04.2024 | 73,21 | 73,79 | 70,41 | 70,94 | -5,15% | 8.393.648,00 |
29.04.2024 | 75,00 | 75,28 | 74,52 | 74,79 | 0,58% | 2.456.200,00 |
26.04.2024 | 73,64 | 74,79 | 73,26 | 74,36 | 1,56% | 2.632.815,00 |
25.04.2024 | 74,36 | 74,36 | 72,36 | 73,22 | -1,08% | 2.689.932,00 |
24.04.2024 | 74,15 | 74,44 | 73,77 | 74,02 | -0,04% | 2.223.226,00 |
23.04.2024 | 74,70 | 74,78 | 73,23 | 74,05 | -0,19% | 2.305.021,00 |
22.04.2024 | 74,88 | 74,90 | 73,36 | 74,19 | 0,07% | 2.146.207,00 |
19.04.2024 | 74,22 | 74,35 | 73,49 | 74,14 | -0,90% | 2.620.156,00 |
18.04.2024 | 74,81 | 75,14 | 74,45 | 74,81 | 0,55% | 1.799.323,00 |
17.04.2024 | 74,57 | 75,21 | 74,24 | 74,40 | -0,28% | 1.863.829,00 |
16.04.2024 | 75,11 | 75,11 | 74,16 | 74,61 | -2,14% | 3.364.354,00 |
15.04.2024 | 75,52 | 77,12 | 75,52 | 76,24 | 1,15% | 2.436.821,00 |
12.04.2024 | 76,37 | 76,57 | 74,84 | 75,37 | -0,49% | 2.761.599,00 |
11.04.2024 | 76,05 | 76,24 | 75,11 | 75,74 | -0,34% | 2.083.716,00 |
10.04.2024 | 76,90 | 77,36 | 75,36 | 76,00 | -0,24% | 2.440.713,00 |
09.04.2024 | 76,40 | 76,70 | 75,95 | 76,18 | -0,56% | 1.879.793,00 |
08.04.2024 | 75,05 | 77,45 | 75,04 | 76,61 | 2,54% | 4.060.772,00 |
05.04.2024 | 74,29 | 74,78 | 74,00 | 74,71 | -0,74% | 2.919.782,00 |
04.04.2024 | 73,95 | 75,63 | 73,78 | 75,27 | 1,84% | 3.037.790,00 |
03.04.2024 | 73,69 | 74,02 | 73,19 | 73,91 | 0,60% | 2.693.400,00 |
02.04.2024 | 74,20 | 74,23 | 73,35 | 73,47 | -0,46% | 2.459.790,00 |
28.03.2024 | 73,62 | 74,10 | 73,36 | 73,81 | 0,39% | 2.523.071,00 |
27.03.2024 | 73,45 | 73,82 | 72,84 | 73,52 | 0,10% | 2.007.814,00 |
26.03.2024 | 73,77 | 74,04 | 73,32 | 73,45 | -0,37% | 2.053.627,00 |
25.03.2024 | 73,58 | 73,77 | 73,35 | 73,72 | 0,30% | 1.377.705,00 |
22.03.2024 | 73,34 | 73,64 | 72,96 | 73,50 | 0,22% | 1.735.721,00 |
21.03.2024 | 74,47 | 74,52 | 73,04 | 73,34 | -0,62% | 2.452.128,00 |
20.03.2024 | 74,05 | 74,05 | 73,42 | 73,80 | -0,47% | 1.631.620,00 |
19.03.2024 | 73,64 | 74,23 | 73,29 | 74,15 | 1,08% | 2.524.749,00 |
18.03.2024 | 73,38 | 73,94 | 73,11 | 73,36 | 0,36% | 1.790.934,00 |
15.03.2024 | 72,88 | 73,98 | 72,69 | 73,10 | 0,77% | 7.718.621,00 |
14.03.2024 | 72,50 | 73,45 | 72,18 | 72,54 | 0,07% | 3.021.335,00 |
13.03.2024 | 72,99 | 73,13 | 72,24 | 72,49 | -1,13% | 2.930.477,00 |
12.03.2024 | 72,49 | 73,49 | 72,18 | 73,32 | 1,27% | 3.658.094,00 |
11.03.2024 | 72,38 | 72,50 | 72,01 | 72,40 | -0,21% | 1.915.139,00 |
08.03.2024 | 72,40 | 73,01 | 72,04 | 72,55 | 0,21% | 2.024.985,00 |
07.03.2024 | 72,25 | 72,55 | 71,06 | 72,40 | -0,62% | 2.665.450,00 |
06.03.2024 | 73,68 | 73,84 | 72,79 | 72,85 | -1,23% | 2.513.190,00 |
05.03.2024 | 73,80 | 73,80 | 72,67 | 73,76 | 0,03% | 1.782.226,00 |
04.03.2024 | 73,82 | 74,25 | 73,53 | 73,74 | -0,47% | 1.924.498,00 |
01.03.2024 | 74,17 | 75,07 | 73,87 | 74,09 | 0,61% | 4.126.828,00 |
29.02.2024 | 73,53 | 74,27 | 73,22 | 73,64 | 0,33% | 4.241.706,00 |
28.02.2024 | 72,85 | 73,49 | 72,39 | 73,40 | 1,72% | 3.369.399,00 |
27.02.2024 | 71,30 | 72,52 | 71,15 | 72,16 | 1,12% | 2.467.850,00 |
26.02.2024 | 71,36 | 71,90 | 70,77 | 71,36 | -0,45% | 2.730.537,00 |
23.02.2024 | 71,68 | 72,92 | 71,36 | 71,68 | 0,58% | 4.349.780,00 |
22.02.2024 | 70,95 | 72,24 | 70,36 | 71,27 | 4,70% | 7.352.263,00 |
21.02.2024 | 67,57 | 68,66 | 67,37 | 68,07 | 1,93% | 3.552.731,00 |
20.02.2024 | 67,31 | 67,43 | 66,45 | 66,78 | -1,26% | 2.526.297,00 |
19.02.2024 | 67,37 | 67,69 | 67,17 | 67,63 | 0,37% | 1.774.036,00 |
16.02.2024 | 67,36 | 68,03 | 67,33 | 67,38 | 0,79% | 2.853.188,00 |
15.02.2024 | 66,15 | 67,17 | 66,10 | 66,85 | 2,01% | 2.872.026,00 |
14.02.2024 | 65,12 | 65,79 | 64,98 | 65,53 | 0,14% | 1.247.134,00 |
13.02.2024 | 65,69 | 66,39 | 65,27 | 65,44 | -0,32% | 2.324.829,00 |
12.02.2024 | 65,24 | 66,01 | 65,17 | 65,65 | 1,12% | 1.431.014,00 |
09.02.2024 | 65,10 | 65,46 | 64,60 | 64,92 | -0,18% | 1.751.091,00 |
08.02.2024 | 64,35 | 65,27 | 63,94 | 65,04 | 1,66% | 1.836.118,00 |
07.02.2024 | 64,14 | 65,16 | 63,98 | 63,98 | 0,03% | 2.028.234,00 |
06.02.2024 | 63,75 | 64,14 | 63,33 | 63,96 | 1,23% | 1.844.561,00 |
05.02.2024 | 64,55 | 64,61 | 63,15 | 63,18 | -1,80% | 2.387.817,00 |
02.02.2024 | 64,00 | 65,13 | 63,70 | 64,34 | 2,00% | 3.770.724,00 |
01.02.2024 | 62,87 | 63,55 | 62,75 | 63,08 | 0,37% | 2.449.579,00 |
31.01.2024 | 62,14 | 63,02 | 62,04 | 62,85 | 0,95% | 3.123.530,00 |
30.01.2024 | 62,16 | 62,81 | 61,54 | 62,26 | 0,61% | 2.006.522,00 |
29.01.2024 | 61,34 | 61,88 | 60,76 | 61,88 | 1,01% | 2.159.220,00 |
26.01.2024 | 59,76 | 61,30 | 59,76 | 61,26 | 2,53% | 3.214.963,00 |
25.01.2024 | 60,60 | 60,65 | 59,40 | 59,75 | -1,61% | 2.851.011,00 |
24.01.2024 | 60,60 | 61,03 | 60,09 | 60,73 | 0,85% | 1.859.667,00 |
23.01.2024 | 59,44 | 60,92 | 59,33 | 60,22 | 1,57% | 2.735.630,00 |
22.01.2024 | 59,41 | 60,05 | 59,14 | 59,29 | 0,30% | 2.169.356,00 |
19.01.2024 | 60,10 | 60,15 | 59,02 | 59,11 | -1,22% | 3.089.578,00 |
18.01.2024 | 59,12 | 60,33 | 58,84 | 59,84 | 0,88% | 2.416.672,00 |
17.01.2024 | 60,25 | 60,51 | 59,21 | 59,32 | -3,20% | 3.506.283,00 |
16.01.2024 | 61,18 | 61,42 | 60,71 | 61,28 | -0,23% | 2.225.382,00 |
15.01.2024 | 61,22 | 61,67 | 60,70 | 61,42 | 0,10% | 1.911.584,00 |
12.01.2024 | 62,42 | 62,53 | 61,18 | 61,36 | -1,38% | 2.974.285,00 |
11.01.2024 | 63,52 | 64,03 | 62,22 | 62,22 | -1,18% | 2.415.628,00 |
10.01.2024 | 63,74 | 64,06 | 62,96 | 62,96 | -1,32% | 2.266.784,00 |
09.01.2024 | 63,55 | 63,84 | 63,23 | 63,80 | 0,38% | 2.111.832,00 |
08.01.2024 | 62,50 | 63,61 | 62,14 | 63,56 | 1,61% | 1.681.104,00 |
05.01.2024 | 62,00 | 63,30 | 61,51 | 62,55 | 0,37% | 2.345.812,00 |
04.01.2024 | 62,42 | 62,86 | 62,24 | 62,32 | 0,19% | 2.207.718,00 |
03.01.2024 | 63,38 | 63,61 | 61,89 | 62,20 | -1,78% | 2.310.818,00 |
02.01.2024 | 62,75 | 63,78 | 62,26 | 63,33 | 1,25% | 1.724.329,00 |
29.12.2023 | 62,30 | 62,76 | 62,26 | 62,55 | 0,47% | 748.677,00 |
28.12.2023 | 62,79 | 62,83 | 62,22 | 62,26 | -0,65% | 1.318.193,00 |
27.12.2023 | 62,67 | 63,02 | 62,38 | 62,67 | -0,29% | 1.234.302,00 |
22.12.2023 | 62,61 | 63,25 | 62,53 | 62,85 | 0,22% | 1.656.994,00 |
21.12.2023 | 62,40 | 62,78 | 62,08 | 62,71 | -0,68% | 1.594.417,00 |
20.12.2023 | 63,37 | 63,92 | 62,91 | 63,14 | -0,11% | 1.880.142,00 |
19.12.2023 | 63,25 | 63,66 | 63,15 | 63,21 | -0,52% | 1.758.153,00 |
18.12.2023 | 63,73 | 63,81 | 63,29 | 63,54 | -1,29% | 2.444.623,00 |
15.12.2023 | 64,01 | 65,32 | 63,97 | 64,37 | 1,37% | 6.512.480,00 |
14.12.2023 | 63,40 | 64,19 | 63,05 | 63,50 | 2,85% | 4.322.932,00 |
13.12.2023 | 61,94 | 62,61 | 61,67 | 61,74 | -1,56% | 2.621.757,00 |
12.12.2023 | 63,27 | 63,61 | 62,72 | 62,72 | -0,52% | 2.164.014,00 |
11.12.2023 | 62,96 | 63,25 | 62,47 | 63,05 | 0,29% | 2.199.996,00 |
08.12.2023 | 62,44 | 63,11 | 62,11 | 62,87 | 0,85% | 2.934.602,00 |