Börse:
61,070€
1,38%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
61,070€
Ask:
61,070€
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 60,58 | 61,48 | 60,49 | 61,19 | 1,21% | 26.528,00 |
| 11.08.2022 | 60,62 | 61,16 | 60,09 | 60,46 | -0,36% | 38.104,00 |
| 10.08.2022 | 59,57 | 60,81 | 59,14 | 60,68 | 1,73% | 39.622,00 |
| 09.08.2022 | 60,24 | 60,95 | 59,61 | 59,65 | -0,82% | 32.476,00 |
| 08.08.2022 | 59,24 | 60,60 | 59,22 | 60,14 | 1,63% | 39.605,00 |
| 05.08.2022 | 59,48 | 59,76 | 58,72 | 59,18 | -0,23% | 35.541,00 |
| 04.08.2022 | 58,80 | 61,03 | 58,79 | 59,31 | 0,88% | 80.453,00 |
| 03.08.2022 | 57,91 | 58,93 | 56,40 | 58,80 | 1,77% | 23.363,00 |
| 02.08.2022 | 57,17 | 57,95 | 56,53 | 57,77 | 0,36% | 32.760,00 |
| 01.08.2022 | 57,43 | 58,36 | 57,18 | 57,56 | 0,14% | 42.470,00 |
| 29.07.2022 | 57,26 | 57,75 | 56,61 | 57,48 | 0,44% | 26.578,00 |
| 28.07.2022 | 56,53 | 57,69 | 55,48 | 57,23 | 1,37% | 36.174,00 |
| 27.07.2022 | 55,75 | 56,73 | 54,87 | 56,46 | 3,69% | 32.494,00 |
| 26.07.2022 | 55,14 | 55,34 | 54,02 | 54,45 | -1,64% | 31.047,00 |
| 25.07.2022 | 54,49 | 56,13 | 54,37 | 55,35 | 1,36% | 25.323,00 |
| 22.07.2022 | 54,72 | 55,55 | 54,32 | 54,61 | -0,97% | 36.098,00 |
| 21.07.2022 | 55,90 | 55,97 | 54,22 | 55,15 | -0,14% | 32.278,00 |
| 20.07.2022 | 56,81 | 57,04 | 54,43 | 55,22 | -2,53% | 41.732,00 |
| 19.07.2022 | 53,61 | 56,74 | 53,35 | 56,66 | 5,54% | 35.260,00 |
| 18.07.2022 | 53,46 | 54,30 | 52,52 | 53,68 | 1,58% | 41.033,00 |
| 15.07.2022 | 51,30 | 53,05 | 50,40 | 52,85 | 3,08% | 42.872,00 |
| 14.07.2022 | 51,57 | 52,19 | 50,19 | 51,27 | -1,16% | 35.417,00 |
| 13.07.2022 | 53,39 | 53,58 | 51,01 | 51,87 | -3,17% | 26.378,00 |
| 12.07.2022 | 53,18 | 54,23 | 52,21 | 53,57 | -0,32% | 25.115,00 |
| 11.07.2022 | 55,13 | 55,19 | 53,53 | 53,74 | -3,55% | 30.892,00 |
| 08.07.2022 | 53,74 | 55,92 | 53,06 | 55,72 | 3,43% | 33.607,00 |
| 07.07.2022 | 51,27 | 54,21 | 51,25 | 53,87 | 5,85% | 61.767,00 |
| 06.07.2022 | 51,67 | 52,08 | 50,35 | 50,89 | -1,60% | 42.745,00 |
| 05.07.2022 | 53,99 | 54,67 | 50,95 | 51,72 | -3,48% | 68.667,00 |
| 04.07.2022 | 55,36 | 55,74 | 53,10 | 53,59 | -3,67% | 39.762,00 |
| 01.07.2022 | 55,10 | 55,67 | 54,36 | 55,63 | 0,03% | 52.096,00 |
| 30.06.2022 | 57,24 | 57,26 | 54,43 | 55,61 | -3,67% | 100.848,00 |
| 29.06.2022 | 58,69 | 58,72 | 57,22 | 57,73 | -1,53% | 46.841,00 |
| 28.06.2022 | 59,32 | 60,39 | 58,61 | 58,63 | -1,03% | 20.983,00 |
| 27.06.2022 | 59,21 | 60,42 | 58,39 | 59,24 | 0,66% | 39.556,00 |
| 24.06.2022 | 59,31 | 59,55 | 56,87 | 58,85 | -0,76% | 42.034,00 |
| 23.06.2022 | 62,28 | 62,51 | 58,52 | 59,30 | -4,67% | 65.835,00 |
| 22.06.2022 | 62,99 | 63,38 | 61,77 | 62,20 | -2,44% | 48.609,00 |
| 21.06.2022 | 63,11 | 64,70 | 63,04 | 63,76 | 1,54% | 45.042,00 |
| 20.06.2022 | 61,97 | 63,08 | 61,45 | 62,79 | 1,00% | 30.322,00 |
| 17.06.2022 | 62,00 | 62,47 | 61,03 | 62,17 | 1,62% | 52.152,00 |
| 16.06.2022 | 63,61 | 63,69 | 61,01 | 61,18 | -4,05% | 62.321,00 |
| 15.06.2022 | 62,64 | 63,96 | 62,52 | 63,77 | 2,25% | 52.385,00 |
| 14.06.2022 | 62,77 | 63,11 | 61,37 | 62,36 | 0,21% | 42.157,00 |
| 13.06.2022 | 64,05 | 64,05 | 61,69 | 62,23 | -4,34% | 92.521,00 |
| 10.06.2022 | 66,12 | 66,55 | 64,77 | 65,06 | -1,71% | 24.970,00 |
| 09.06.2022 | 67,48 | 68,21 | 66,06 | 66,19 | -2,19% | 33.864,00 |
| 08.06.2022 | 68,03 | 68,19 | 67,09 | 67,67 | -0,50% | 38.806,00 |
| 07.06.2022 | 67,75 | 68,21 | 67,19 | 68,01 | -0,42% | 63.686,00 |
| 06.06.2022 | 67,51 | 68,40 | 67,34 | 68,30 | 1,32% | 35.331,00 |
| 03.06.2022 | 68,42 | 68,47 | 67,01 | 67,41 | -1,40% | 26.831,00 |
| 02.06.2022 | 67,29 | 68,43 | 67,13 | 68,36 | 1,48% | 55.417,00 |
| 01.06.2022 | 66,35 | 67,96 | 66,29 | 67,36 | 1,74% | 56.297,00 |
| 31.05.2022 | 65,99 | 67,42 | 65,64 | 66,21 | 0,20% | 59.308,00 |
| 30.05.2022 | 66,27 | 66,76 | 65,71 | 66,08 | 0,57% | 38.864,00 |
| 27.05.2022 | 65,17 | 66,09 | 64,80 | 65,70 | 0,70% | 51.935,00 |
| 26.05.2022 | 64,03 | 65,55 | 64,00 | 65,25 | 1,56% | 46.852,00 |
| 25.05.2022 | 64,18 | 64,48 | 63,28 | 64,24 | 0,26% | 35.349,00 |
| 24.05.2022 | 64,10 | 65,08 | 63,73 | 64,08 | -0,57% | 41.785,00 |
| 23.05.2022 | 64,22 | 64,65 | 63,15 | 64,45 | 1,11% | 36.428,00 |
| 20.05.2022 | 63,86 | 65,30 | 63,05 | 63,74 | 0,44% | 59.053,00 |
| 19.05.2022 | 64,31 | 64,31 | 61,99 | 63,46 | -1,13% | 44.041,00 |
| 18.05.2022 | 65,05 | 65,87 | 64,10 | 64,19 | -1,52% | 59.437,00 |
| 17.05.2022 | 64,04 | 65,19 | 63,92 | 65,18 | 2,32% | 55.936,00 |
| 16.05.2022 | 63,86 | 64,59 | 63,03 | 63,70 | -0,86% | 20.320,00 |
| 13.05.2022 | 63,84 | 64,56 | 62,92 | 64,25 | 1,91% | 68.631,00 |
| 12.05.2022 | 62,00 | 63,84 | 62,00 | 63,05 | 0,56% | 51.956,00 |
| 11.05.2022 | 61,41 | 64,02 | 61,25 | 62,70 | 2,28% | 39.690,00 |
| 10.05.2022 | 60,65 | 62,40 | 60,60 | 61,30 | 1,52% | 73.953,00 |
| 09.05.2022 | 61,07 | 62,65 | 60,25 | 60,38 | -2,61% | 35.075,00 |
| 06.05.2022 | 60,53 | 62,48 | 60,31 | 62,00 | 2,24% | 34.023,00 |
| 05.05.2022 | 63,39 | 63,87 | 60,42 | 60,64 | -4,42% | 57.537,00 |
| 04.05.2022 | 62,67 | 63,50 | 62,28 | 63,44 | 1,15% | 51.538,00 |
| 03.05.2022 | 62,83 | 62,97 | 61,60 | 62,72 | 0,79% | 52.497,00 |
| 02.05.2022 | 61,35 | 63,13 | 61,08 | 62,23 | -5,61% | 89.648,00 |
| 29.04.2022 | 67,35 | 67,53 | 65,93 | 65,93 | -1,81% | 55.294,00 |
| 28.04.2022 | 64,68 | 67,15 | 64,58 | 67,15 | 4,43% | 136.141,00 |
| 27.04.2022 | 64,28 | 65,48 | 62,53 | 64,30 | 2,20% | 95.001,00 |
| 26.04.2022 | 64,80 | 65,12 | 62,66 | 62,91 | -2,49% | 98.429,00 |
| 25.04.2022 | 64,25 | 64,75 | 62,97 | 64,52 | -0,38% | 152.130,00 |
| 22.04.2022 | 65,26 | 65,88 | 64,71 | 64,76 | -0,91% | 85.934,00 |
| 21.04.2022 | 65,85 | 66,66 | 65,14 | 65,36 | -0,29% | 91.582,00 |
| 20.04.2022 | 64,79 | 66,20 | 64,54 | 65,55 | 1,39% | 84.520,00 |
| 19.04.2022 | 63,43 | 64,75 | 63,02 | 64,65 | 2,34% | 83.745,00 |
| 14.04.2022 | 63,32 | 63,97 | 62,82 | 63,17 | 0,15% | 46.501,00 |
| 13.04.2022 | 62,64 | 63,37 | 61,86 | 63,07 | 1,69% | 29.379,00 |
| 12.04.2022 | 61,85 | 63,17 | 60,81 | 62,02 | -0,05% | 63.021,00 |
| 11.04.2022 | 62,89 | 63,00 | 61,53 | 62,05 | -1,50% | 45.063,00 |
| 08.04.2022 | 63,02 | 64,14 | 62,67 | 63,00 | -0,10% | 62.879,00 |
| 07.04.2022 | 62,24 | 63,27 | 62,07 | 63,06 | 1,16% | 59.345,00 |
| 06.04.2022 | 62,79 | 63,28 | 60,61 | 62,34 | -0,86% | 85.129,00 |
| 05.04.2022 | 64,44 | 64,83 | 62,62 | 62,88 | -2,83% | 87.700,00 |
| 04.04.2022 | 64,10 | 64,80 | 62,82 | 64,71 | 1,35% | 54.717,00 |
| 01.04.2022 | 63,71 | 64,76 | 63,31 | 63,85 | 0,81% | 28.975,00 |
| 31.03.2022 | 65,56 | 65,92 | 63,24 | 63,34 | -3,11% | 68.724,00 |
| 30.03.2022 | 66,72 | 66,84 | 64,95 | 65,37 | -2,76% | 38.982,00 |
| 29.03.2022 | 64,62 | 68,16 | 64,56 | 67,22 | 4,47% | 117.605,00 |
| 28.03.2022 | 63,52 | 65,24 | 63,24 | 64,35 | 1,25% | 70.703,00 |
| 25.03.2022 | 63,79 | 64,12 | 62,52 | 63,55 | -0,17% | 60.430,00 |
| 24.03.2022 | 63,17 | 64,35 | 62,48 | 63,66 | 0,98% | 41.436,00 |