73,950€
-0,82%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 74,64 | 74,79 | 73,23 | 73,94 | -0,93% | 35.158,00 |
| 22.04.2024 | 74,52 | 74,92 | 73,36 | 74,64 | 0,77% | 51.125,00 |
| 19.04.2024 | 73,95 | 74,37 | 73,48 | 74,07 | -0,84% | 46.184,00 |
| 18.04.2024 | 74,68 | 75,12 | 74,44 | 74,70 | 0,22% | 45.534,00 |
| 17.04.2024 | 74,58 | 75,22 | 74,21 | 74,53 | 0,11% | 61.752,00 |
| 16.04.2024 | 75,80 | 75,80 | 74,20 | 74,45 | -2,03% | 49.734,00 |
| 15.04.2024 | 75,00 | 77,12 | 74,98 | 75,99 | 1,27% | 51.276,00 |
| 12.04.2024 | 75,89 | 76,52 | 74,85 | 75,04 | -1,12% | 39.175,00 |
| 11.04.2024 | 76,30 | 76,30 | 75,13 | 75,89 | -0,16% | 27.461,00 |
| 10.04.2024 | 76,38 | 77,32 | 75,43 | 76,01 | -0,14% | 74.095,00 |
| 09.04.2024 | 76,62 | 76,69 | 75,91 | 76,12 | -0,54% | 31.460,00 |
| 08.04.2024 | 74,94 | 77,42 | 74,82 | 76,53 | 2,52% | 87.010,00 |
| 05.04.2024 | 74,40 | 74,85 | 74,05 | 74,65 | 0,57% | 45.087,00 |
| 04.04.2024 | 74,00 | 75,60 | 73,80 | 74,23 | 0,51% | 60.474,00 |
| 03.04.2024 | 73,34 | 74,08 | 73,20 | 73,85 | 0,53% | 26.023,00 |
| 02.04.2024 | 73,90 | 74,22 | 73,29 | 73,46 | -0,65% | 20.406,00 |
| 28.03.2024 | 73,69 | 74,09 | 73,30 | 73,94 | 0,57% | 24.715,00 |
| 27.03.2024 | 73,61 | 73,83 | 72,89 | 73,52 | 0,33% | 22.156,00 |
| 26.03.2024 | 73,77 | 74,02 | 73,25 | 73,28 | -0,54% | 13.657,00 |
| 25.03.2024 | 73,30 | 73,77 | 73,30 | 73,68 | 0,49% | 26.456,00 |
| 22.03.2024 | 73,48 | 73,62 | 72,97 | 73,32 | -0,60% | 29.101,00 |
| 21.03.2024 | 73,76 | 73,76 | 73,76 | 73,76 | -0,54% | - |
| 20.03.2024 | 74,30 | 74,30 | 73,43 | 74,16 | 0,05% | 13.079,00 |
| 19.03.2024 | 73,25 | 74,22 | 73,22 | 74,12 | 1,13% | 31.537,00 |
| 18.03.2024 | 73,20 | 73,95 | 73,13 | 73,29 | 0,14% | 22.542,00 |
| 15.03.2024 | 72,58 | 73,97 | 72,30 | 73,19 | 0,98% | 31.594,00 |
| 14.03.2024 | 72,76 | 73,15 | 72,26 | 72,48 | -0,32% | 23.585,00 |
| 13.03.2024 | 73,27 | 73,57 | 72,28 | 72,71 | -0,82% | 32.891,00 |
| 12.03.2024 | 72,78 | 73,50 | 72,29 | 73,31 | 1,27% | 27.128,00 |
| 11.03.2024 | 72,30 | 72,66 | 72,05 | 72,39 | 0,11% | 21.929,00 |
| 08.03.2024 | 72,42 | 73,00 | 72,10 | 72,31 | -0,04% | 25.837,00 |
| 07.03.2024 | 72,52 | 72,57 | 71,53 | 72,34 | -0,55% | 48.298,00 |
| 06.03.2024 | 73,73 | 73,82 | 72,74 | 72,74 | -0,76% | 19.222,00 |
| 05.03.2024 | 73,48 | 73,90 | 72,69 | 73,30 | -0,38% | 20.329,00 |
| 04.03.2024 | 74,50 | 74,50 | 73,29 | 73,58 | -0,61% | 37.423,00 |
| 01.03.2024 | 74,02 | 75,05 | 73,83 | 74,03 | 0,07% | 59.626,00 |
| 29.02.2024 | 73,49 | 74,08 | 73,43 | 73,98 | 1,07% | 42.986,00 |
| 28.02.2024 | 72,94 | 73,45 | 72,43 | 73,20 | 1,44% | 56.150,00 |
| 27.02.2024 | 71,26 | 72,52 | 71,09 | 72,16 | 1,38% | 32.314,00 |
| 26.02.2024 | 71,60 | 71,96 | 70,83 | 71,18 | -0,67% | 28.861,00 |
| 23.02.2024 | 71,60 | 72,89 | 71,41 | 71,66 | 0,67% | 60.633,00 |
| 22.02.2024 | 69,79 | 72,23 | 68,96 | 71,18 | 2,65% | 165.956,00 |
| 21.02.2024 | 66,81 | 69,93 | 66,81 | 69,34 | 3,68% | 50.340,00 |
| 20.02.2024 | 67,53 | 67,68 | 66,46 | 66,88 | -1,23% | 21.806,00 |
| 19.02.2024 | 67,50 | 67,88 | 67,22 | 67,71 | 0,62% | 34.843,00 |
| 16.02.2024 | 67,38 | 68,00 | 67,12 | 67,29 | 0,43% | 57.270,00 |
| 15.02.2024 | 65,83 | 67,15 | 65,59 | 67,00 | 1,95% | 37.901,00 |
| 14.02.2024 | 65,30 | 65,79 | 65,00 | 65,72 | 0,92% | 15.761,00 |
| 13.02.2024 | 65,64 | 66,39 | 64,93 | 65,12 | -0,60% | 34.048,00 |
| 12.02.2024 | 65,22 | 66,00 | 65,12 | 65,51 | 0,85% | 28.814,00 |
| 09.02.2024 | 64,87 | 65,38 | 64,63 | 64,96 | -0,08% | 16.485,00 |
| 08.02.2024 | 64,26 | 65,25 | 63,95 | 65,01 | 1,42% | 35.705,00 |
| 07.02.2024 | 63,86 | 65,13 | 63,86 | 64,10 | 0,11% | 40.192,00 |
| 06.02.2024 | 63,55 | 64,18 | 63,30 | 64,03 | 0,99% | 23.890,00 |
| 05.02.2024 | 64,47 | 64,57 | 63,18 | 63,40 | -1,83% | 28.897,00 |
| 02.02.2024 | 63,70 | 65,08 | 63,70 | 64,58 | 1,57% | 70.931,00 |
| 01.02.2024 | 62,94 | 63,85 | 62,70 | 63,58 | 1,34% | 45.531,00 |
| 31.01.2024 | 62,18 | 63,03 | 62,06 | 62,74 | 1,00% | 16.843,00 |
| 30.01.2024 | 62,22 | 62,71 | 61,56 | 62,12 | 0,36% | 31.846,00 |
| 29.01.2024 | 61,28 | 62,17 | 60,78 | 61,90 | 1,44% | 10.002,00 |
| 26.01.2024 | 59,88 | 61,26 | 59,56 | 61,02 | 1,92% | 29.920,00 |
| 25.01.2024 | 60,60 | 60,62 | 59,41 | 59,87 | -1,30% | 11.752,00 |
| 24.01.2024 | 60,67 | 60,99 | 60,11 | 60,66 | 0,51% | 24.155,00 |
| 23.01.2024 | 59,34 | 60,91 | 59,33 | 60,35 | 1,68% | 20.334,00 |
| 22.01.2024 | 59,85 | 59,97 | 59,17 | 59,35 | -0,30% | 27.761,00 |
| 19.01.2024 | 60,36 | 60,36 | 59,10 | 59,53 | -0,70% | 15.621,00 |
| 18.01.2024 | 59,42 | 60,31 | 58,94 | 59,95 | 1,03% | 33.233,00 |
| 17.01.2024 | 60,52 | 60,78 | 59,20 | 59,34 | -3,09% | 29.056,00 |
| 16.01.2024 | 61,18 | 61,39 | 60,72 | 61,23 | -0,36% | 13.868,00 |
| 15.01.2024 | 61,87 | 61,88 | 60,79 | 61,45 | 0,02% | 16.419,00 |
| 12.01.2024 | 63,08 | 63,08 | 61,20 | 61,44 | -1,98% | 30.255,00 |
| 11.01.2024 | 63,33 | 64,02 | 62,32 | 62,68 | -0,70% | 17.607,00 |
| 10.01.2024 | 63,65 | 64,05 | 63,00 | 63,12 | -1,07% | 19.570,00 |
| 09.01.2024 | 63,53 | 63,95 | 63,25 | 63,80 | 0,25% | 23.885,00 |
| 08.01.2024 | 62,67 | 63,71 | 62,16 | 63,64 | 1,78% | 17.012,00 |
| 05.01.2024 | 62,12 | 63,16 | 61,65 | 62,53 | 0,26% | 63.153,00 |
| 04.01.2024 | 62,17 | 62,85 | 62,17 | 62,37 | 0,18% | 16.792,00 |
| 03.01.2024 | 63,22 | 63,48 | 61,92 | 62,26 | -1,52% | 15.810,00 |
| 02.01.2024 | 62,74 | 63,77 | 62,29 | 63,22 | 1,07% | 22.789,00 |
| 29.12.2023 | 62,47 | 62,74 | 62,35 | 62,55 | 0,32% | 7.225,00 |
| 28.12.2023 | 62,35 | 62,35 | 62,35 | 62,35 | -0,46% | - |
| 27.12.2023 | 62,73 | 63,28 | 62,40 | 62,64 | -0,25% | 18.202,00 |
| 22.12.2023 | 62,55 | 63,23 | 62,55 | 62,80 | 0,11% | 10.934,00 |
| 21.12.2023 | 62,49 | 62,92 | 62,16 | 62,73 | 0,35% | 23.947,00 |
| 20.12.2023 | 63,23 | 63,91 | 62,51 | 62,51 | -1,08% | 19.811,00 |
| 19.12.2023 | 63,62 | 63,78 | 63,14 | 63,19 | -0,80% | 16.808,00 |
| 18.12.2023 | 63,98 | 64,04 | 63,30 | 63,70 | -0,73% | 44.366,00 |
| 15.12.2023 | 63,84 | 65,28 | 63,62 | 64,17 | 1,26% | 51.943,00 |
| 14.12.2023 | 62,34 | 64,17 | 62,21 | 63,37 | 2,14% | 59.962,00 |
| 13.12.2023 | 61,78 | 62,60 | 61,68 | 62,04 | -1,08% | 25.363,00 |
| 12.12.2023 | 63,10 | 63,56 | 62,55 | 62,72 | -0,48% | 26.431,00 |
| 11.12.2023 | 63,01 | 63,25 | 62,50 | 63,02 | 0,06% | 19.379,00 |
| 08.12.2023 | 62,33 | 63,09 | 62,24 | 62,98 | 0,69% | 20.790,00 |
| 07.12.2023 | 62,50 | 62,59 | 62,00 | 62,55 | 0,47% | 21.490,00 |
| 06.12.2023 | 61,57 | 62,97 | 61,43 | 62,26 | 1,38% | 48.669,00 |
| 05.12.2023 | 60,85 | 61,68 | 60,29 | 61,41 | 0,97% | 22.760,00 |
| 04.12.2023 | 60,18 | 60,82 | 59,85 | 60,82 | 0,71% | 29.035,00 |
| 01.12.2023 | 59,82 | 60,39 | 59,48 | 60,39 | 1,07% | 11.896,00 |
| 30.11.2023 | 59,52 | 59,78 | 59,05 | 59,75 | 0,79% | 16.566,00 |
| 29.11.2023 | 57,86 | 59,48 | 57,86 | 59,28 | 2,56% | 17.473,00 |