74,110€
0,07%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 74,60 | 74,75 | 73,77 | 74,15 | 0,11% | 6.934,00 |
| 23.04.2024 | 74,75 | 74,90 | 73,24 | 74,06 | -0,59% | 9.920,00 |
| 22.04.2024 | 74,75 | 74,87 | 73,43 | 74,50 | 0,50% | 7.863,00 |
| 19.04.2024 | 73,93 | 74,50 | 73,48 | 74,13 | -0,63% | 6.001,00 |
| 18.04.2024 | 74,91 | 75,10 | 74,44 | 74,60 | 0,03% | 5.299,00 |
| 17.04.2024 | 74,76 | 75,21 | 74,16 | 74,58 | -0,31% | 16.313,00 |
| 16.04.2024 | 75,50 | 75,51 | 74,30 | 74,81 | -1,32% | 8.955,00 |
| 15.04.2024 | 75,26 | 77,11 | 75,26 | 75,81 | 1,04% | 5.356,00 |
| 12.04.2024 | 76,22 | 76,54 | 75,00 | 75,03 | -1,05% | 4.634,00 |
| 11.04.2024 | 76,37 | 76,37 | 75,12 | 75,83 | -0,37% | 3.424,00 |
| 10.04.2024 | 76,69 | 77,30 | 75,44 | 76,11 | -0,38% | 16.001,00 |
| 09.04.2024 | 76,70 | 76,70 | 75,99 | 76,40 | -0,48% | 10.402,00 |
| 08.04.2024 | 74,67 | 77,38 | 74,67 | 76,77 | 2,77% | 12.650,00 |
| 05.04.2024 | 74,25 | 74,80 | 74,10 | 74,70 | 0,34% | 12.485,00 |
| 04.04.2024 | 74,08 | 75,55 | 73,99 | 74,45 | 0,47% | 9.848,00 |
| 03.04.2024 | 73,56 | 74,10 | 73,21 | 74,10 | 0,82% | 4.930,00 |
| 02.04.2024 | 73,62 | 74,20 | 73,44 | 73,50 | -0,80% | 6.425,00 |
| 28.03.2024 | 73,30 | 74,09 | 73,30 | 74,09 | 0,31% | 8.233,00 |
| 27.03.2024 | 73,40 | 73,86 | 72,97 | 73,86 | 0,37% | 5.297,00 |
| 26.03.2024 | 73,61 | 74,00 | 73,30 | 73,59 | -0,38% | 4.993,00 |
| 25.03.2024 | 73,50 | 73,92 | 73,36 | 73,87 | 0,63% | 4.566,00 |
| 22.03.2024 | 73,32 | 73,72 | 72,99 | 73,41 | 0,31% | 3.742,00 |
| 21.03.2024 | 74,38 | 74,50 | 73,15 | 73,18 | -1,61% | 6.854,00 |
| 20.03.2024 | 73,90 | 74,38 | 73,49 | 74,38 | 0,09% | 3.910,00 |
| 19.03.2024 | 73,26 | 74,32 | 73,26 | 74,31 | 1,60% | 4.301,00 |
| 18.03.2024 | 73,24 | 73,86 | 73,14 | 73,14 | -0,16% | 7.544,00 |
| 15.03.2024 | 72,20 | 73,95 | 72,20 | 73,26 | 0,81% | 15.435,00 |
| 14.03.2024 | 72,74 | 73,07 | 72,30 | 72,67 | 0,10% | 5.830,00 |
| 13.03.2024 | 73,30 | 73,72 | 72,29 | 72,60 | -1,32% | 5.235,00 |
| 12.03.2024 | 72,89 | 73,57 | 72,32 | 73,57 | 1,74% | 3.954,00 |
| 11.03.2024 | 72,12 | 72,67 | 72,02 | 72,31 | -0,66% | 10.038,00 |
| 08.03.2024 | 72,18 | 73,00 | 72,05 | 72,79 | 0,76% | 8.007,00 |
| 07.03.2024 | 72,34 | 72,63 | 71,39 | 72,24 | -0,54% | 16.454,00 |
| 06.03.2024 | 73,50 | 73,83 | 72,63 | 72,63 | -0,91% | 5.793,00 |
| 05.03.2024 | 73,14 | 73,97 | 72,71 | 73,30 | -0,66% | 14.087,00 |
| 04.03.2024 | 74,20 | 74,50 | 73,53 | 73,79 | -0,24% | 11.071,00 |
| 01.03.2024 | 74,40 | 75,00 | 73,92 | 73,97 | -0,16% | 15.526,00 |
| 29.02.2024 | 73,57 | 74,19 | 73,45 | 74,09 | 1,29% | 16.376,00 |
| 28.02.2024 | 72,75 | 73,41 | 72,72 | 73,15 | 1,58% | 14.635,00 |
| 27.02.2024 | 71,12 | 72,53 | 71,00 | 72,01 | 0,71% | 13.777,00 |
| 26.02.2024 | 71,50 | 72,10 | 70,99 | 71,50 | -0,21% | 13.917,00 |
| 23.02.2024 | 71,60 | 72,89 | 71,36 | 71,65 | 0,77% | 16.301,00 |
| 22.02.2024 | 69,90 | 72,14 | 68,75 | 71,10 | 1,86% | 62.895,00 |
| 21.02.2024 | 67,19 | 69,80 | 67,01 | 69,80 | 4,18% | 12.489,00 |
| 20.02.2024 | 67,93 | 67,93 | 66,55 | 67,00 | -1,38% | 5.447,00 |
| 19.02.2024 | 67,55 | 67,94 | 67,25 | 67,94 | 0,77% | 14.026,00 |
| 16.02.2024 | 67,33 | 67,96 | 67,33 | 67,42 | 0,82% | 10.193,00 |
| 15.02.2024 | 65,98 | 67,09 | 65,78 | 66,87 | 2,23% | 16.123,00 |
| 14.02.2024 | 65,23 | 65,68 | 64,99 | 65,41 | 0,21% | 2.040,00 |
| 13.02.2024 | 65,60 | 66,33 | 65,27 | 65,27 | -0,23% | 8.446,00 |
| 12.02.2024 | 65,29 | 65,87 | 65,07 | 65,42 | 0,31% | 7.424,00 |
| 09.02.2024 | 65,03 | 65,49 | 64,71 | 65,22 | -0,02% | 10.755,00 |
| 08.02.2024 | 64,05 | 65,24 | 63,99 | 65,23 | 1,56% | 5.733,00 |
| 07.02.2024 | 64,19 | 65,11 | 63,85 | 64,23 | 0,12% | 7.983,00 |
| 06.02.2024 | 63,69 | 64,15 | 63,37 | 64,15 | 1,10% | 7.391,00 |
| 05.02.2024 | 64,59 | 64,60 | 63,24 | 63,45 | -1,75% | 12.756,00 |
| 02.02.2024 | 63,84 | 65,12 | 63,84 | 64,58 | 1,16% | 12.741,00 |
| 01.02.2024 | 62,80 | 63,84 | 62,70 | 63,84 | 1,70% | 6.136,00 |
| 31.01.2024 | 62,31 | 63,03 | 62,09 | 62,77 | 1,08% | 6.296,00 |
| 30.01.2024 | 62,25 | 62,61 | 61,59 | 62,10 | -0,13% | 18.522,00 |
| 29.01.2024 | 61,33 | 62,18 | 60,83 | 62,18 | 1,34% | 5.210,00 |
| 26.01.2024 | 59,62 | 61,37 | 59,62 | 61,36 | 2,11% | 3.362,00 |
| 25.01.2024 | 60,59 | 60,69 | 59,42 | 60,09 | -1,09% | 6.689,00 |
| 24.01.2024 | 60,72 | 60,94 | 60,17 | 60,75 | 0,63% | 5.495,00 |
| 23.01.2024 | 59,31 | 60,89 | 59,31 | 60,37 | 1,56% | 7.782,00 |
| 22.01.2024 | 59,78 | 59,97 | 59,16 | 59,44 | -0,44% | 5.797,00 |
| 19.01.2024 | 60,27 | 60,35 | 59,26 | 59,70 | -0,37% | 6.925,00 |
| 18.01.2024 | 59,74 | 60,10 | 59,01 | 59,92 | 0,88% | 6.859,00 |
| 17.01.2024 | 60,48 | 60,80 | 59,24 | 59,40 | -3,15% | 15.224,00 |
| 16.01.2024 | 61,15 | 61,41 | 60,79 | 61,33 | -0,39% | 5.657,00 |
| 15.01.2024 | 61,80 | 61,86 | 60,79 | 61,57 | 0,08% | 9.806,00 |
| 12.01.2024 | 62,99 | 62,99 | 61,21 | 61,52 | -1,44% | 15.249,00 |
| 11.01.2024 | 63,59 | 63,98 | 62,15 | 62,42 | -1,51% | 4.669,00 |
| 10.01.2024 | 63,59 | 63,84 | 63,00 | 63,38 | -0,86% | 5.154,00 |
| 09.01.2024 | 63,88 | 63,99 | 63,38 | 63,93 | 0,05% | 16.274,00 |
| 08.01.2024 | 62,41 | 63,90 | 62,16 | 63,90 | 1,44% | 6.942,00 |
| 05.01.2024 | 62,28 | 63,26 | 61,66 | 62,99 | 0,57% | 4.103,00 |
| 04.01.2024 | 62,36 | 62,80 | 62,25 | 62,63 | 0,37% | 11.972,00 |
| 03.01.2024 | 63,30 | 63,43 | 61,88 | 62,40 | -1,58% | 9.090,00 |
| 02.01.2024 | 62,70 | 63,69 | 62,30 | 63,40 | 1,28% | 7.721,00 |
| 29.12.2023 | 62,53 | 62,73 | 62,33 | 62,60 | 0,71% | 7.407,00 |
| 28.12.2023 | 62,89 | 62,89 | 62,16 | 62,16 | -1,11% | 5.321,00 |
| 27.12.2023 | 62,95 | 63,42 | 62,44 | 62,86 | -0,25% | 8.513,00 |
| 22.12.2023 | 62,74 | 63,23 | 62,71 | 63,02 | 0,77% | 2.580,00 |
| 21.12.2023 | 62,38 | 62,79 | 62,24 | 62,54 | 0,16% | 13.444,00 |
| 20.12.2023 | 63,11 | 63,75 | 62,44 | 62,44 | -1,03% | 7.208,00 |
| 19.12.2023 | 63,49 | 63,87 | 63,06 | 63,09 | -0,99% | 5.496,00 |
| 18.12.2023 | 63,80 | 64,30 | 63,33 | 63,72 | -1,21% | 5.683,00 |
| 15.12.2023 | 63,77 | 65,26 | 63,77 | 64,50 | 1,74% | 5.132,00 |
| 14.12.2023 | 62,29 | 64,08 | 62,29 | 63,40 | 2,04% | 7.369,00 |
| 13.12.2023 | 61,98 | 62,58 | 61,55 | 62,13 | -0,92% | 8.034,00 |
| 12.12.2023 | 63,23 | 63,50 | 62,53 | 62,71 | -0,16% | 6.188,00 |
| 11.12.2023 | 62,86 | 63,21 | 62,70 | 62,81 | -0,46% | 10.312,00 |
| 08.12.2023 | 62,58 | 63,10 | 62,32 | 63,10 | 0,85% | 11.131,00 |
| 07.12.2023 | 62,30 | 62,57 | 61,90 | 62,57 | 0,16% | 6.878,00 |
| 06.12.2023 | 61,77 | 62,79 | 61,53 | 62,47 | 1,23% | 8.537,00 |
| 05.12.2023 | 60,92 | 61,71 | 60,45 | 61,71 | 1,63% | 4.291,00 |
| 04.12.2023 | 60,38 | 60,72 | 59,86 | 60,72 | 1,01% | 6.354,00 |
| 01.12.2023 | 59,97 | 60,42 | 59,47 | 60,11 | 0,60% | 6.731,00 |
| 30.11.2023 | 59,69 | 59,75 | 59,00 | 59,75 | 0,91% | 4.819,00 |