WKN: | 710000 |
ISIN: | DE0007100000 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Automobile und andere KfZ |
Weshalb die Mercedes-Benz Group (ex Daimler)-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 13. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
52,94 53,11 |
53,37 52,70 |
52,70 | 53,11 |
82.296.472 0,00% |
0,00% |
10.07.2025 |
52,34 53,11 |
53,23 52,17 |
52,17 | 53,11 |
124.399.924 1,63% |
1,63% |
09.07.2025 |
50,98 52,26 |
52,60 50,68 |
50,68 | 52,26 |
151.884.939 2,69% |
2,69% |
08.07.2025 |
49,91 50,89 |
51,10 49,65 |
49,65 | 50,89 |
96.439.421 1,98% |
1,98% |
07.07.2025 |
49,90 49,90 |
50,21 49,63 |
49,63 | 49,90 |
57.097.972 -0,36% |
-0,36% |
04.07.2025 |
50,16 50,08 |
50,52 49,82 |
49,82 | 50,08 |
69.505.333 -1,01% |
-1,01% |
03.07.2025 |
51,20 50,59 |
51,21 50,44 |
50,44 | 50,59 |
93.772.571 -0,26% |
-0,26% |
02.07.2025 |
49,97 50,72 |
50,98 49,67 |
49,67 | 50,72 |
126.575.896 2,77% |
2,77% |
01.07.2025 |
49,19 49,35 |
49,45 48,50 |
48,50 | 49,35 |
136.421.522 -0,67% |
-0,67% |
30.06.2025 |
50,62 49,69 |
50,65 49,45 |
49,45 | 49,69 |
109.650.725 -1,58% |
-1,58% |
27.06.2025 |
48,66 50,49 |
50,67 48,57 |
48,57 | 50,49 |
141.884.784 4,85% |
4,85% |
26.06.2025 |
49,03 48,16 |
49,03 47,94 |
47,94 | 48,16 |
124.948.366 -1,44% |
-1,44% |
25.06.2025 |
49,45 48,86 |
49,45 48,76 |
48,76 | 48,86 |
83.502.705 -1,02% |
-1,02% |
24.06.2025 |
49,41 49,37 |
50,12 49,22 |
49,22 | 49,37 |
95.767.893 1,87% |
1,87% |
23.06.2025 |
48,35 48,46 |
48,63 47,90 |
47,90 | 48,46 |
73.004.538 -0,35% |
-0,35% |
20.06.2025 |
48,60 48,63 |
49,15 48,57 |
48,57 | 48,63 |
250.157.836 0,35% |
0,35% |
19.06.2025 |
48,50 48,46 |
48,82 48,35 |
48,35 | 48,46 |
79.386.934 -0,99% |
-0,99% |
18.06.2025 |
49,35 48,95 |
49,49 48,51 |
48,51 | 48,95 |
104.193.989 -1,17% |
-1,17% |
17.06.2025 |
50,20 49,53 |
50,45 49,53 |
49,53 | 49,53 |
115.504.075 -1,78% |
-1,78% |
16.06.2025 |
50,92 50,42 |
51,00 50,24 |
50,24 | 50,42 |
90.910.878 -0,79% |
-0,79% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
53,62 58,98 |
59,23 52,59 |
52,59 | 58,98 | 10,00% |
Februar |
58,98 59,20 |
62,13 56,54 |
56,54 | 59,20 | 0,37% |
März |
59,20 54,66 |
61,74 54,66 |
54,66 | 54,66 | -7,67% |
April |
54,66 52,76 |
55,40 46,98 |
46,98 | 52,76 | -3,48% |
Mai |
52,76 52,31 |
54,23 50,68 |
50,68 | 52,31 | -0,85% |
Juni |
52,31 49,56 |
52,12 48,28 |
48,28 | 49,56 | -5,26% |
Juli |
49,56 52,99 |
52,99 49,56 |
49,56 | 52,99 | 6,92% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
53,62 52,99 |
62,13 46,98 |
46,98 | 52,99 | -1,17% |
2024 |
62,60 53,62 |
76,77 51,33 |
51,33 | 53,62 | -14,35% |
2023 |
61,51 62,60 |
75,85 55,66 |
55,66 | 62,60 | 1,77% |
2022 |
67,72 61,51 |
75,60 51,00 |
51,00 | 61,51 | -9,17% |
2021 |
48,87 67,72 |
76,30 46,76 |
46,76 | 67,72 | 38,57% |
2020 |
41,30 48,87 |
49,26 18,50 |
18,50 | 48,87 | 18,35% |
2019 |
38,35 41,30 |
49,63 33,88 |
33,88 | 41,30 | 7,69% |
2018 |
59,24 38,35 |
63,47 37,80 |
37,80 | 38,35 | -35,27% |
2017 |
59,22 59,24 |
61,26 49,75 |
49,75 | 59,24 | 0,03% |
2016 |
65,24 59,22 |
65,24 43,76 |
43,76 | 59,22 | -9,23% |
2015 |
58,22 65,24 |
79,40 53,11 |
53,11 | 65,24 | 12,05% |
2014 |
52,82 58,22 |
59,18 47,20 |
47,20 | 58,22 | 10,22% |
2013 |
34,70 52,82 |
52,82 32,32 |
32,32 | 52,82 | 52,25% |
2012 |
28,28 34,70 |
40,71 28,10 |
28,10 | 34,70 | 22,68% |
2011 |
42,65 28,28 |
48,97 24,62 |
24,62 | 28,28 | -33,69% |
2010 |
31,13 42,65 |
45,90 25,59 |
25,59 | 42,65 | 36,99% |
2009 |
22,11 31,13 |
31,62 14,62 |
14,62 | 31,13 | 40,80% |
2008 |
55,45 22,11 |
55,45 16,84 |
16,84 | 22,11 | -60,13% |
2007 |
39,31 55,45 |
64,70 38,78 |
38,78 | 55,45 | 41,08% |
2006 |
36,08 39,31 |
42,05 30,78 |
30,78 | 39,31 | 8,94% |
2005 |
29,52 36,08 |
38,18 25,29 |
25,29 | 36,08 | 22,21% |
2004 |
31,07 29,52 |
33,00 26,51 |
26,51 | 29,52 | -4,99% |
2003 |
24,42 31,07 |
31,30 20,05 |
20,05 | 31,07 | 27,27% |
2002 |
40,29 24,42 |
45,81 24,16 |
24,16 | 24,42 | -39,40% |
2001 |
37,86 40,29 |
48,20 25,46 |
25,46 | 40,29 | 6,42% |
2000 |
64,66 37,86 |
63,57 36,06 |
36,06 | 37,86 | -41,45% |
1999 |
70,44 64,66 |
79,48 54,19 |
54,19 | 64,66 | -8,21% |
1998 |
57,17 70,44 |
71,30 53,96 |
53,96 | 70,44 | 23,22% |