73,940€
0,57%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 73,60 | 74,09 | 73,34 | 73,95 | 0,48% | 41.419,00 |
27.03.2024 | 73,60 | 73,83 | 72,83 | 73,60 | 0,22% | 53.230,00 |
26.03.2024 | 73,73 | 74,04 | 73,27 | 73,44 | -0,41% | 33.242,00 |
25.03.2024 | 73,42 | 73,80 | 73,35 | 73,74 | 0,57% | 42.512,00 |
22.03.2024 | 73,48 | 73,77 | 72,96 | 73,32 | -0,27% | 58.539,00 |
21.03.2024 | 74,25 | 74,53 | 73,03 | 73,52 | -1,08% | 40.541,00 |
20.03.2024 | 74,20 | 74,47 | 73,41 | 74,32 | 0,18% | 28.262,00 |
19.03.2024 | 73,38 | 74,24 | 73,28 | 74,19 | 1,08% | 54.807,00 |
18.03.2024 | 73,33 | 73,95 | 73,11 | 73,39 | 0,12% | 42.480,00 |
15.03.2024 | 72,54 | 73,98 | 72,40 | 73,30 | 0,97% | 59.008,00 |
14.03.2024 | 72,63 | 73,46 | 72,18 | 72,60 | 0,01% | 44.794,00 |
13.03.2024 | 73,37 | 73,60 | 72,24 | 72,59 | -1,10% | 51.510,00 |
12.03.2024 | 72,97 | 73,55 | 72,15 | 73,40 | 1,35% | 60.418,00 |
11.03.2024 | 72,21 | 72,69 | 72,01 | 72,43 | 0,16% | 49.562,00 |
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 |
28.11.2023 | 58,28 | 58,28 | 57,60 | 57,80 | -0,53% | 10.634,00 |
27.11.2023 | 58,11 | 58,11 | 58,11 | 58,11 | -0,51% | - |
24.11.2023 | 58,03 | 58,64 | 57,68 | 58,41 | 0,19% | 10.825,00 |
23.11.2023 | 58,42 | 58,50 | 58,15 | 58,30 | 0,03% | 10.178,00 |
22.11.2023 | 58,32 | 58,55 | 58,15 | 58,28 | 0,12% | 21.127,00 |
21.11.2023 | 58,96 | 59,17 | 58,15 | 58,21 | -1,52% | 25.513,00 |
20.11.2023 | 58,75 | 59,11 | 58,50 | 59,11 | 0,75% | 26.204,00 |
17.11.2023 | 58,27 | 58,74 | 57,95 | 58,67 | 1,22% | 19.114,00 |
16.11.2023 | 59,00 | 59,00 | 57,85 | 57,96 | -1,48% | 36.246,00 |
15.11.2023 | 58,31 | 58,95 | 58,16 | 58,83 | 1,40% | 43.996,00 |
14.11.2023 | 56,60 | 58,10 | 56,51 | 58,02 | 2,45% | 27.210,00 |
13.11.2023 | 56,83 | 57,00 | 56,22 | 56,63 | -0,60% | 17.833,00 |
10.11.2023 | 57,11 | 57,21 | 56,26 | 56,97 | -0,14% | 20.935,00 |
09.11.2023 | 57,60 | 57,91 | 57,03 | 57,05 | -0,66% | 17.161,00 |
08.11.2023 | 56,70 | 57,77 | 56,43 | 57,43 | 0,90% | 15.759,00 |
07.11.2023 | 57,25 | 57,56 | 56,70 | 56,92 | -1,01% | 17.583,00 |