Börse:
59,770€
-0,73%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
59,620€
Ask:
59,920€
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 60,15 | 60,91 | 59,50 | 59,76 | -0,75% | 5.808,00 |
| 08.08.2022 | 59,37 | 60,62 | 59,30 | 60,21 | 1,75% | 2.028,00 |
| 05.08.2022 | 59,49 | 59,77 | 58,74 | 59,18 | -0,05% | 3.522,00 |
| 04.08.2022 | 59,32 | 60,99 | 58,70 | 59,21 | 0,96% | 6.705,00 |
| 03.08.2022 | 57,93 | 58,81 | 56,44 | 58,64 | 1,80% | 10.020,00 |
| 02.08.2022 | 57,22 | 57,99 | 56,56 | 57,61 | 0,16% | 2.763,00 |
| 01.08.2022 | 57,23 | 58,39 | 57,22 | 57,52 | 0,44% | 10.705,00 |
| 29.07.2022 | 57,45 | 57,71 | 56,60 | 57,27 | 0,30% | 6.195,00 |
| 28.07.2022 | 56,54 | 57,68 | 55,52 | 57,10 | 1,66% | 10.701,00 |
| 27.07.2022 | 56,00 | 56,35 | 54,91 | 56,16 | 3,51% | 5.028,00 |
| 26.07.2022 | 55,40 | 55,49 | 54,07 | 54,26 | -2,19% | 3.167,00 |
| 25.07.2022 | 54,60 | 56,14 | 54,37 | 55,47 | 1,59% | 2.684,00 |
| 22.07.2022 | 55,00 | 55,55 | 54,59 | 54,60 | -0,91% | 2.947,00 |
| 21.07.2022 | 55,75 | 55,97 | 54,24 | 55,10 | -0,24% | 4.723,00 |
| 20.07.2022 | 57,00 | 57,11 | 54,45 | 55,23 | -2,39% | 3.345,00 |
| 19.07.2022 | 53,68 | 56,62 | 53,36 | 56,59 | 4,80% | 8.173,00 |
| 18.07.2022 | 53,50 | 54,30 | 52,52 | 54,00 | 2,24% | 7.256,00 |
| 15.07.2022 | 51,19 | 53,05 | 50,46 | 52,81 | 4,09% | 8.370,00 |
| 14.07.2022 | 51,64 | 52,21 | 50,19 | 50,74 | -2,04% | 9.579,00 |
| 13.07.2022 | 53,61 | 53,72 | 51,02 | 51,79 | -4,16% | 3.525,00 |
| 12.07.2022 | 53,13 | 54,16 | 52,21 | 54,04 | 0,51% | 3.990,00 |
| 11.07.2022 | 55,36 | 55,36 | 53,53 | 53,77 | -2,98% | 4.785,00 |
| 08.07.2022 | 53,63 | 55,86 | 53,09 | 55,42 | 3,14% | 10.651,00 |
| 07.07.2022 | 51,43 | 54,25 | 51,23 | 53,73 | 6,29% | 10.601,00 |
| 06.07.2022 | 51,53 | 52,04 | 50,29 | 50,55 | -1,92% | 96.885,00 |
| 05.07.2022 | 53,75 | 54,68 | 50,95 | 51,54 | -3,55% | 7.074,00 |
| 04.07.2022 | 55,54 | 55,69 | 53,11 | 53,44 | -3,06% | 10.336,00 |
| 01.07.2022 | 55,01 | 55,68 | 54,36 | 55,12 | -0,86% | 14.123,00 |
| 30.06.2022 | 57,19 | 57,19 | 54,44 | 55,60 | -3,54% | 18.157,00 |
| 29.06.2022 | 58,67 | 58,67 | 57,25 | 57,64 | -1,98% | 5.498,00 |
| 28.06.2022 | 59,29 | 60,41 | 58,78 | 58,81 | -0,52% | 3.402,00 |
| 27.06.2022 | 59,22 | 60,46 | 58,42 | 59,12 | 0,72% | 10.654,00 |
| 24.06.2022 | 59,43 | 59,61 | 56,92 | 58,70 | 0,04% | 20.033,00 |
| 23.06.2022 | 62,36 | 62,53 | 58,52 | 58,67 | -6,08% | 13.328,00 |
| 22.06.2022 | 63,12 | 63,28 | 61,80 | 62,47 | -2,25% | 2.065,00 |
| 21.06.2022 | 63,03 | 64,72 | 62,85 | 63,91 | 1,50% | 6.335,00 |
| 20.06.2022 | 61,75 | 63,09 | 61,53 | 62,96 | 1,51% | 4.157,00 |
| 17.06.2022 | 61,97 | 62,50 | 61,07 | 62,03 | 0,61% | 5.098,00 |
| 16.06.2022 | 63,49 | 63,57 | 61,33 | 61,65 | -2,92% | 4.992,00 |
| 15.06.2022 | 62,66 | 63,94 | 62,55 | 63,51 | 2,10% | 3.879,00 |
| 14.06.2022 | 62,71 | 63,21 | 61,35 | 62,20 | -0,88% | 4.004,00 |
| 13.06.2022 | 63,89 | 64,00 | 61,70 | 62,76 | -3,46% | 7.522,00 |
| 10.06.2022 | 66,20 | 66,58 | 64,77 | 65,01 | -2,93% | 5.240,00 |
| 09.06.2022 | 67,41 | 68,19 | 66,80 | 66,97 | -1,01% | 1.973,00 |
| 08.06.2022 | 67,81 | 68,23 | 67,14 | 67,65 | -0,17% | 2.085,00 |
| 07.06.2022 | 67,69 | 68,23 | 67,17 | 67,77 | -0,97% | 5.046,00 |
| 06.06.2022 | 67,66 | 68,59 | 67,37 | 68,43 | 1,54% | 2.215,00 |
| 03.06.2022 | 68,29 | 68,43 | 67,06 | 67,40 | -0,79% | 2.560,00 |
| 02.06.2022 | 67,49 | 68,43 | 67,19 | 67,94 | 0,77% | 4.079,00 |
| 01.06.2022 | 66,34 | 67,99 | 66,27 | 67,42 | 1,60% | 6.706,00 |
| 31.05.2022 | 66,14 | 67,37 | 65,70 | 66,36 | 0,33% | 3.126,00 |
| 30.05.2022 | 66,05 | 66,80 | 65,74 | 66,14 | 0,31% | 17.641,00 |
| 27.05.2022 | 65,29 | 66,12 | 64,82 | 65,93 | 1,06% | 20.232,00 |
| 26.05.2022 | 63,94 | 65,55 | 63,92 | 65,24 | 1,95% | 1.062,00 |
| 25.05.2022 | 64,22 | 64,46 | 63,32 | 63,99 | -0,04% | 2.230,00 |
| 24.05.2022 | 64,08 | 65,09 | 63,67 | 64,02 | -0,57% | 3.053,00 |
| 23.05.2022 | 63,90 | 64,65 | 63,19 | 64,39 | 1,83% | 4.348,00 |
| 20.05.2022 | 63,90 | 65,34 | 63,09 | 63,23 | -0,24% | 19.179,00 |
| 19.05.2022 | 64,08 | 64,14 | 62,00 | 63,38 | -1,89% | 6.922,00 |
| 18.05.2022 | 65,25 | 65,89 | 64,58 | 64,60 | -0,78% | 3.468,00 |
| 17.05.2022 | 63,89 | 65,19 | 63,84 | 65,10 | 2,13% | 5.295,00 |
| 16.05.2022 | 63,99 | 64,63 | 63,02 | 63,74 | -0,82% | 9.180,00 |
| 13.05.2022 | 63,85 | 64,52 | 62,94 | 64,27 | 2,05% | 5.578,00 |
| 12.05.2022 | 62,23 | 63,85 | 62,01 | 62,98 | 0,34% | - |
| 11.05.2022 | 61,77 | 63,97 | 61,62 | 62,76 | 2,21% | 11.227,00 |
| 10.05.2022 | 60,67 | 62,43 | 60,59 | 61,41 | 1,19% | 8.712,00 |
| 09.05.2022 | 61,35 | 62,62 | 60,40 | 60,68 | -2,26% | 13.937,00 |
| 06.05.2022 | 60,48 | 62,45 | 60,35 | 62,09 | 1,65% | 7.895,00 |
| 05.05.2022 | 63,45 | 63,78 | 60,68 | 61,08 | -2,36% | 18.575,00 |
| 04.05.2022 | 62,74 | 63,29 | 62,31 | 62,56 | -0,22% | 12.811,00 |
| 03.05.2022 | 62,69 | 62,90 | 61,63 | 62,70 | 1,09% | 8.607,00 |
| 02.05.2022 | 62,20 | 62,26 | 61,93 | 62,02 | -7,02% | 48.548,00 |
| 29.04.2022 | 67,44 | 67,57 | 66,46 | 66,70 | -0,21% | 16.221,00 |
| 28.04.2022 | 66,33 | 67,00 | 65,36 | 66,84 | 4,54% | 25.494,00 |
| 27.04.2022 | 64,25 | 65,51 | 62,57 | 63,94 | 1,28% | 78.558,00 |
| 26.04.2022 | 64,96 | 65,15 | 62,85 | 63,13 | -1,90% | 20.168,00 |
| 25.04.2022 | 64,11 | 64,57 | 63,01 | 64,35 | -0,98% | 18.542,00 |
| 22.04.2022 | 65,23 | 65,88 | 64,84 | 64,99 | -1,06% | 13.848,00 |
| 21.04.2022 | 66,00 | 66,68 | 65,22 | 65,68 | 0,31% | 15.581,00 |
| 20.04.2022 | 64,77 | 66,19 | 64,59 | 65,48 | 1,43% | 22.632,00 |
| 19.04.2022 | 63,20 | 64,70 | 63,20 | 64,56 | 1,99% | 15.640,00 |
| 14.04.2022 | 63,65 | 63,99 | 62,83 | 63,30 | 0,59% | 7.501,00 |
| 13.04.2022 | 62,84 | 63,39 | 62,09 | 62,93 | 0,92% | 8.735,00 |
| 12.04.2022 | 61,72 | 63,18 | 60,87 | 62,36 | -0,03% | 18.484,00 |
| 11.04.2022 | 62,73 | 62,96 | 61,56 | 62,38 | -1,29% | 16.775,00 |
| 08.04.2022 | 62,95 | 64,17 | 62,67 | 63,19 | 0,84% | 10.317,00 |
| 07.04.2022 | 62,23 | 63,30 | 62,07 | 62,67 | 0,66% | 7.761,00 |
| 06.04.2022 | 62,68 | 63,17 | 60,64 | 62,26 | -1,25% | 10.429,00 |
| 05.04.2022 | 64,38 | 64,84 | 62,68 | 63,04 | -2,23% | 10.016,00 |
| 04.04.2022 | 64,20 | 64,62 | 62,85 | 64,48 | 1,22% | 11.428,00 |
| 01.04.2022 | 63,99 | 64,78 | 63,34 | 63,70 | -0,28% | 5.852,00 |
| 31.03.2022 | 65,53 | 65,89 | 63,41 | 63,88 | -2,62% | 11.214,00 |
| 30.03.2022 | 66,75 | 66,93 | 64,97 | 65,60 | -1,51% | 13.667,00 |
| 29.03.2022 | 64,60 | 68,13 | 64,49 | 66,61 | 3,96% | 15.376,00 |
| 28.03.2022 | 63,36 | 65,23 | 62,97 | 64,07 | 0,79% | 7.806,00 |
| 25.03.2022 | 63,80 | 64,13 | 62,54 | 63,57 | -0,11% | 8.637,00 |
| 24.03.2022 | 62,96 | 64,33 | 62,50 | 63,64 | 0,50% | 8.677,00 |
| 23.03.2022 | 64,73 | 64,85 | 62,81 | 63,33 | -1,75% | 8.508,00 |
| 22.03.2022 | 63,34 | 64,93 | 63,10 | 64,45 | 2,01% | 6.797,00 |
| 21.03.2022 | 62,65 | 63,92 | 62,48 | 63,18 | 0,20% | 13.079,00 |