Mercedes Benz Group AG

MBGn
🏛️ 德国 →
53.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.11 53.17 51.60 53.17 0.0M
2025-09-25 52.40 53.51 52.12 52.12 0.0M
2025-09-24 51.74 52.65 51.42 52.65 0.0M
2025-09-23 50.32 51.81 50.32 51.81 0.0M
2025-09-22 50.99 50.99 49.84 50.67 0.0M
2025-09-19 51.43 52.00 51.30 51.30 0.0M
2025-09-18 50.99 51.74 50.99 51.54 0.0M
2025-09-17 51.24 51.24 50.69 50.91 0.0M
2025-09-16 51.39 51.55 51.24 51.55 0.0M
2025-09-15 51.89 51.89 51.45 51.46 0.0M
2025-09-12 52.02 52.02 51.36 51.36 0.0M
2025-09-11 51.70 51.97 50.74 51.96 0.0M
2025-09-10 52.10 52.10 52.10 52.10 0.0M
2025-09-09 52.22 52.85 51.68 51.76 0.0M
2025-09-08 53.15 53.15 52.03 52.32 0.0M
2025-09-05 53.11 53.11 52.98 52.98 0.0M
2025-09-04 53.17 53.48 53.14 53.14 0.0M
2025-09-03 52.97 53.81 52.97 53.81 0.0M
2025-09-02 53.38 53.60 52.91 53.29 0.0M
2025-09-01 53.22 53.79 53.22 53.79 0.0M
2025-08-29 53.51 53.51 53.22 53.40 0.0M
2025-08-28 53.18 54.20 53.18 53.72 0.0M
2025-08-27 54.19 54.19 53.14 53.14 0.0M
2025-08-26 54.01 54.88 54.01 54.27 0.0M
2025-08-25 54.90 55.05 54.47 54.47 0.0M
2025-08-22 53.93 55.31 53.93 54.96 0.0M
2025-08-21 53.77 53.97 53.77 53.97 0.0M
2025-08-20 53.57 54.07 53.57 54.07 0.0M
2025-08-19 52.92 53.88 52.92 53.88 0.0M
2025-08-18 53.19 53.19 52.70 52.70 0.0M
2025-08-15 53.15 54.12 53.15 53.35 0.0M
2025-08-14 52.37 53.12 52.37 53.07 0.0M
2025-08-13 52.25 52.69 52.20 52.69 0.0M
2025-08-12 51.62 52.12 51.62 52.12 0.0M
2025-08-11 52.07 52.50 51.67 51.67 0.0M
2025-08-08 51.00 51.97 51.00 51.97 0.0M
2025-08-07 49.80 51.01 49.80 51.01 0.0M
2025-08-06 49.68 50.04 49.68 49.85 0.0M
2025-08-05 49.17 49.56 48.97 49.56 0.0M
2025-08-04 49.30 49.30 48.91 48.91 0.0M
2025-08-01 50.00 50.03 49.10 49.40 0.0M
2025-07-31 51.22 51.94 50.01 50.25 0.0M
2025-07-30 52.50 52.77 51.24 51.42 0.0M
2025-07-29 53.74 53.97 53.08 53.30 0.0M
2025-07-28 57.20 57.20 53.60 53.60 0.0M
2025-07-25 52.87 55.42 52.87 55.42 0.0M
2025-07-24 54.76 54.76 54.06 54.06 0.0M
2025-07-23 52.21 54.64 52.21 54.58 0.0M
2025-07-22 51.30 51.30 50.87 51.11 0.0M
2025-07-21 50.84 51.46 50.84 51.17 0.0M
2025-07-18 51.89 52.15 51.13 51.13 0.0M
2025-07-17 51.84 52.72 51.76 52.09 0.0M
2025-07-16 51.63 52.19 51.63 51.86 0.0M
2025-07-15 51.77 52.75 51.77 52.36 0.0M
2025-07-14 51.61 52.44 51.61 51.87 0.0M
2025-07-11 52.77 53.16 52.77 52.98 0.0M
2025-07-10 52.16 52.97 52.16 52.97 0.0M
2025-07-09 50.74 52.30 50.74 52.30 0.0M
2025-07-08 49.77 50.71 49.62 50.71 0.0M
2025-07-07 50.32 50.32 49.68 49.95 0.0M
2025-07-04 50.40 50.42 50.00 50.00 0.0M
2025-07-03 50.97 50.97 50.71 50.78 0.0M
2025-07-02 49.33 50.68 49.33 50.43 0.0M
2025-07-01 49.57 49.57 48.70 49.22 0.0M
2025-06-30 50.54 50.54 49.70 49.70 0.0M
2025-06-27 48.37 50.48 48.37 50.47 0.0M
2025-06-26 48.90 48.90 48.00 48.22 0.0M
2025-06-25 49.41 49.41 48.72 49.00 0.0M
2025-06-24 49.45 49.51 49.27 49.27 0.0M
2025-06-23 48.43 48.50 48.00 48.50 0.0M
2025-06-20 48.75 49.05 48.60 48.85 0.0M
2025-06-19 48.60 48.80 48.30 48.35 0.0M
2025-06-18 49.40 49.67 48.66 48.89 0.0M
2025-06-17 50.02 50.20 49.64 49.68 0.0M
2025-06-16 50.95 50.95 50.25 50.25 0.0M
2025-06-13 50.40 50.85 50.40 50.69 0.0M
2025-06-12 51.59 51.82 50.90 51.82 0.0M
2025-06-11 52.00 52.49 51.82 52.49 0.0M
2025-06-10 51.43 51.90 51.43 51.84 0.0M
2025-06-09 51.50 51.60 51.50 51.60 0.0M
2025-06-06 51.32 51.63 51.28 51.30 0.0M
2025-06-05 51.34 51.65 51.23 51.23 0.0M
2025-06-04 51.82 52.18 51.42 51.43 0.0M
2025-06-03 51.14 51.85 50.72 51.85 0.0M
2025-06-02 52.51 52.51 51.02 51.30 0.0M
2025-05-30 52.50 53.12 52.50 52.90 0.0M
2025-05-29 53.54 53.78 53.02 53.02 0.0M
2025-05-28 51.69 53.02 51.58 52.84 0.0M
2025-05-27 51.32 52.00 51.32 51.43 0.0M
2025-05-26 51.77 51.77 51.31 51.38 0.0M
2025-05-23 52.47 52.81 49.99 50.70 0.0M
2025-05-22 52.56 52.76 52.48 52.53 0.0M
2025-05-21 53.06 53.32 52.57 52.57 0.0M
2025-05-20 52.51 53.34 52.21 53.30 0.0M
2025-05-19 52.45 52.89 52.45 52.89 0.0M
2025-05-16 53.16 53.16 52.30 52.45 0.0M
2025-05-15 53.10 53.44 53.10 53.26 0.0M
2025-05-14 53.77 53.79 53.18 53.79 0.0M
2025-05-13 52.70 54.00 52.70 53.81 0.0M
2025-05-12 51.75 54.32 51.40 52.90 0.0M
2025-05-09 51.16 51.67 50.93 51.15 0.0M
2025-05-08 50.40 50.90 49.90 50.90 0.0M
2025-05-07 54.65 54.73 53.70 53.95 0.0M
2025-05-06 54.16 54.30 53.40 54.16 0.0M
2025-05-05 53.70 54.23 53.45 54.23 0.0M
2025-05-02 53.25 53.58 52.61 53.58 0.0M
2025-04-30 53.60 53.61 52.33 52.76 0.0M
2025-04-29 54.77 54.77 53.32 54.10 0.1M
2025-04-28 54.54 55.45 54.54 55.12 0.0M
2025-04-25 54.25 54.82 54.25 54.82 0.0M
2025-04-24 53.20 54.14 52.79 54.14 0.0M
2025-04-23 52.54 53.26 52.41 52.98 0.0M
2025-04-22 49.80 51.76 49.80 51.55 0.0M
2025-04-17 50.43 50.66 49.93 50.40 0.0M
2025-04-16 49.88 50.22 49.16 50.22 0.0M
2025-04-15 50.80 51.00 49.99 50.39 0.0M
2025-04-14 49.95 50.14 48.83 50.14 0.0M
2025-04-11 48.76 48.81 47.00 48.81 0.0M
2025-04-10 51.70 51.70 47.00 47.96 0.0M
2025-04-09 47.01 52.20 46.00 51.49 0.0M
2025-04-08 50.25 50.40 47.05 47.37 0.0M
2025-04-07 46.60 50.35 45.00 49.73 0.0M
2025-04-04 51.33 51.85 48.39 48.81 0.0M
2025-04-03 52.88 53.70 51.71 51.71 0.0M
2025-04-02 54.20 54.20 53.30 53.89 0.0M
2025-04-01 54.40 54.40 53.87 54.05 0.0M
2025-03-31 55.04 55.04 53.64 54.51 0.0M
2025-03-28 55.98 56.31 55.50 56.02 0.0M
2025-03-27 56.14 56.71 54.90 56.71 0.0M
2025-03-26 59.48 59.48 57.68 57.68 0.0M
2025-03-25 58.57 59.52 58.57 59.29 0.0M
2025-03-24 59.07 59.07 58.64 58.77 0.0M
2025-03-21 58.95 58.95 57.96 58.47 0.0M
2025-03-20 59.90 59.90 58.00 58.38 0.0M
2025-03-19 61.25 61.25 60.10 60.10 0.0M
2025-03-18 60.02 61.20 60.02 61.20 0.0M
2025-03-17 60.07 60.24 59.75 59.88 0.0M
2025-03-14 59.15 60.55 59.00 59.95 0.0M
2025-03-13 60.06 60.40 58.93 59.48 0.0M
2025-03-12 61.30 61.30 60.23 60.63 0.0M
2025-03-11 61.72 63.00 60.31 60.76 0.0M
2025-03-10 61.04 61.78 60.92 61.50 0.0M
2025-03-07 61.66 62.00 60.45 60.68 0.0M
2025-03-06 59.85 62.74 59.85 62.31 0.0M
2025-03-05 59.09 60.57 59.09 59.81 0.0M
2025-03-04 59.85 59.85 57.34 58.54 0.0M
2025-03-03 59.52 61.60 59.48 60.48 0.0M
2025-02-28 59.68 59.90 59.26 59.39 0.0M
2025-02-27 60.13 60.54 59.56 59.56 0.0M
2025-02-26 60.99 61.44 60.90 61.22 0.0M
2025-02-25 59.18 60.57 59.18 60.57 0.0M
2025-02-24 59.15 59.86 59.15 59.79 0.0M
2025-02-21 59.56 59.56 58.00 58.88 0.0M
2025-02-20 59.00 60.44 59.00 59.40 0.0M
2025-02-19 61.48 61.78 60.85 60.91 0.0M
2025-02-18 61.57 62.20 61.23 62.11 0.0M
2025-02-17 60.76 61.67 60.76 61.40 0.0M
2025-02-14 60.21 62.01 59.90 61.21 0.0M
2025-02-13 58.59 61.03 58.59 61.00 0.0M
2025-02-12 57.15 58.27 57.15 58.27 0.0M
2025-02-11 57.32 57.32 56.88 57.12 0.0M
2025-02-10 56.83 57.70 56.83 57.70 0.0M
2025-02-07 57.33 57.76 57.33 57.76 0.0M
2025-02-06 56.62 57.65 56.40 57.62 0.0M
2025-02-05 57.30 57.30 56.33 56.86 0.0M
2025-02-04 57.12 57.12 56.25 56.72 0.0M
2025-02-03 57.00 57.10 55.89 57.06 0.0M
2025-01-31 59.35 59.35 58.88 58.88 0.0M
2025-01-30 58.57 59.48 58.56 59.22 0.0M
2025-01-29 58.65 58.74 58.40 58.65 0.0M
2025-01-28 58.10 59.09 58.10 58.70 0.0M
2025-01-27 56.15 57.29 56.08 57.27 0.0M
2025-01-24 55.94 57.86 55.94 56.65 0.0M
2025-01-23 55.93 56.16 55.67 55.80 0.0M
2025-01-22 55.79 56.33 55.70 56.24 0.0M
2025-01-21 55.86 56.10 55.61 56.10 0.0M
2025-01-20 55.05 56.60 54.69 56.60 0.0M
2025-01-17 55.27 55.84 54.88 54.88 0.0M
2025-01-16 56.04 56.37 54.93 54.93 0.0M
2025-01-15 55.55 56.38 55.29 56.08 0.0M
2025-01-14 54.91 56.43 54.91 55.79 0.0M
2025-01-13 54.99 55.86 54.99 55.37 0.0M
2025-01-10 53.10 55.49 52.62 55.33 0.0M
2025-01-09 53.24 53.24 52.59 53.20 0.0M
2025-01-08 53.96 54.19 53.06 53.20 0.0M
2025-01-07 53.55 54.29 53.55 54.29 0.0M
2025-01-06 52.65 55.61 52.65 54.33 0.0M
2025-01-03 52.78 52.78 52.22 52.65 0.0M
2025-01-02 53.77 53.83 52.02 52.79 0.0M