52,960€
0,31%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 52,05 | 53,25 | 51,90 | 52,76 | -0,08% | 6.424,00 |
| 01.04.2026 | 53,23 | 53,92 | 52,28 | 52,80 | -0,51% | 13.133,00 |
| 31.03.2026 | 51,61 | 53,14 | 51,56 | 53,07 | 3,28% | 22.358,00 |
| 30.03.2026 | 51,29 | 51,93 | 51,18 | 51,38 | 0,00% | 3.323,00 |
| 27.03.2026 | 52,21 | 52,47 | 51,25 | 51,38 | -1,47% | 4.215,00 |
| 26.03.2026 | 52,04 | 52,36 | 51,61 | 52,15 | -0,33% | 5.072,00 |
| 25.03.2026 | 52,37 | 52,59 | 51,92 | 52,32 | 1,29% | 5.723,00 |
| 24.03.2026 | 51,87 | 52,42 | 51,26 | 51,66 | -1,20% | 4.855,00 |
| 23.03.2026 | 50,96 | 52,65 | 49,79 | 52,29 | 3,17% | 13.526,00 |
| 20.03.2026 | 52,07 | 52,45 | 50,25 | 50,68 | -2,45% | 6.580,00 |
| 19.03.2026 | 53,52 | 53,52 | 51,51 | 51,96 | -2,73% | 7.338,00 |
| 18.03.2026 | 54,04 | 54,37 | 52,99 | 53,42 | -0,73% | 8.785,00 |
| 17.03.2026 | 54,09 | 54,37 | 53,45 | 53,81 | -0,39% | 8.146,00 |
| 16.03.2026 | 54,65 | 55,17 | 53,79 | 54,02 | -1,46% | 2.403,00 |
| 13.03.2026 | 55,04 | 55,33 | 54,05 | 54,82 | -0,44% | 4.074,00 |
| 12.03.2026 | 55,17 | 55,48 | 54,21 | 55,06 | -0,02% | 9.379,00 |
| 11.03.2026 | 54,97 | 55,59 | 54,63 | 55,07 | 0,15% | 1.676,00 |
| 10.03.2026 | 55,11 | 55,86 | 54,88 | 54,99 | -0,17% | 4.562,00 |
| 09.03.2026 | 54,85 | 55,59 | 53,33 | 55,08 | 0,15% | 5.816,00 |
| 06.03.2026 | 55,60 | 56,16 | 54,24 | 55,00 | -1,12% | 6.247,00 |
| 05.03.2026 | 56,80 | 57,04 | 55,43 | 55,63 | -1,73% | 4.190,00 |
| 04.03.2026 | 56,29 | 57,06 | 55,50 | 56,61 | 1,34% | 8.235,00 |
| 03.03.2026 | 56,82 | 56,97 | 54,82 | 55,86 | -1,63% | 6.732,00 |
| 02.03.2026 | 57,63 | 58,12 | 56,41 | 56,78 | -3,65% | 7.769,00 |
| 27.02.2026 | 59,08 | 59,42 | 58,31 | 58,93 | -0,28% | 1.506,00 |
| 26.02.2026 | 59,00 | 59,55 | 58,69 | 59,10 | 0,38% | 2.581,00 |
| 25.02.2026 | 59,07 | 59,11 | 58,22 | 58,87 | -0,42% | 2.791,00 |
| 24.02.2026 | 58,36 | 59,37 | 58,36 | 59,12 | 1,24% | 4.723,00 |
| 23.02.2026 | 59,13 | 59,52 | 58,37 | 58,40 | -1,50% | 4.882,00 |
| 20.02.2026 | 58,63 | 59,98 | 58,29 | 59,29 | 1,33% | 4.808,00 |
| 19.02.2026 | 59,34 | 59,35 | 57,93 | 58,51 | -1,24% | 7.813,00 |
| 18.02.2026 | 58,84 | 59,57 | 58,72 | 59,24 | 0,76% | 3.507,00 |
| 17.02.2026 | 57,49 | 59,13 | 57,48 | 58,80 | 1,82% | 3.247,00 |
| 16.02.2026 | 57,57 | 58,60 | 57,18 | 57,75 | 0,23% | 6.244,00 |
| 13.02.2026 | 56,89 | 58,20 | 56,42 | 57,62 | 0,63% | 13.311,00 |
| 12.02.2026 | 58,50 | 58,50 | 54,68 | 57,26 | -1,41% | 39.466,00 |
| 11.02.2026 | 58,57 | 58,86 | 57,72 | 58,08 | -0,79% | 9.991,00 |
| 10.02.2026 | 58,31 | 59,52 | 58,09 | 58,54 | 0,31% | 7.825,00 |
| 09.02.2026 | 58,95 | 59,48 | 58,23 | 58,36 | -0,85% | 4.569,00 |
| 06.02.2026 | 58,97 | 59,13 | 57,81 | 58,86 | -0,33% | 10.076,00 |
| 05.02.2026 | 60,61 | 60,99 | 58,54 | 59,06 | -2,86% | 13.289,00 |
| 04.02.2026 | 58,44 | 61,32 | 58,17 | 60,80 | 4,13% | 16.286,00 |
| 03.02.2026 | 58,59 | 59,65 | 58,13 | 58,39 | -0,37% | 8.746,00 |
| 02.02.2026 | 57,41 | 58,68 | 57,15 | 58,60 | 1,68% | 4.067,00 |
| 30.01.2026 | 57,44 | 57,87 | 57,06 | 57,63 | 0,20% | 9.370,00 |
| 29.01.2026 | 57,20 | 58,76 | 57,11 | 57,52 | 0,23% | 10.050,00 |
| 28.01.2026 | 57,01 | 57,64 | 55,94 | 57,39 | 0,77% | 2.212,00 |
| 27.01.2026 | 58,22 | 58,39 | 56,76 | 56,95 | -2,06% | 6.203,00 |
| 26.01.2026 | 58,16 | 58,76 | 57,92 | 58,15 | -0,27% | 3.328,00 |
| 23.01.2026 | 58,98 | 58,98 | 58,06 | 58,30 | -0,91% | 2.505,00 |
| 22.01.2026 | 59,06 | 60,11 | 57,99 | 58,84 | 0,67% | 3.094,00 |
| 21.01.2026 | 57,02 | 58,62 | 56,53 | 58,45 | 2,80% | 3.090,00 |
| 20.01.2026 | 57,27 | 57,95 | 56,73 | 56,86 | -0,72% | 3.070,00 |
| 19.01.2026 | 57,60 | 58,00 | 54,89 | 57,27 | -2,48% | 8.379,00 |
| 16.01.2026 | 59,30 | 59,33 | 58,20 | 58,72 | -1,16% | 5.760,00 |
| 15.01.2026 | 60,71 | 60,86 | 58,92 | 59,41 | -1,56% | 4.755,00 |
| 14.01.2026 | 59,76 | 61,14 | 59,13 | 60,35 | 1,08% | 2.959,00 |
| 13.01.2026 | 59,87 | 60,23 | 58,86 | 59,71 | 0,00% | 2.823,00 |
| 12.01.2026 | 60,51 | 60,59 | 59,15 | 59,71 | -1,09% | 4.812,00 |
| 09.01.2026 | 59,91 | 61,39 | 59,78 | 60,37 | 0,62% | 1.828,00 |
| 08.01.2026 | 60,37 | 60,37 | 58,79 | 60,00 | -0,90% | 6.015,00 |
| 07.01.2026 | 61,61 | 61,64 | 60,10 | 60,54 | -1,51% | 6.297,00 |
| 06.01.2026 | 60,63 | 61,68 | 60,62 | 61,47 | 1,67% | 3.335,00 |
| 05.01.2026 | 61,80 | 62,33 | 60,25 | 60,46 | -2,51% | 3.097,00 |
| 02.01.2026 | 60,11 | 62,03 | 59,81 | 62,02 | 2,88% | 11.250,00 |
| 30.12.2025 | 59,66 | 60,44 | 59,60 | 60,28 | 0,82% | 944,00 |
| 29.12.2025 | 59,23 | 60,38 | 58,91 | 59,79 | 0,82% | 1.585,00 |
| 23.12.2025 | 59,26 | 59,58 | 59,13 | 59,31 | 0,00% | 1.849,00 |
| 22.12.2025 | 59,79 | 60,16 | 59,13 | 59,31 | -0,76% | 4.413,00 |
| 19.12.2025 | 59,46 | 60,27 | 59,22 | 59,76 | 0,24% | 2.057,00 |
| 18.12.2025 | 59,94 | 60,08 | 59,29 | 59,62 | -0,51% | 2.423,00 |
| 17.12.2025 | 60,68 | 60,74 | 59,67 | 59,92 | -1,19% | 22.901,00 |
| 16.12.2025 | 60,67 | 61,79 | 60,13 | 60,64 | -0,30% | 1.576,00 |
| 15.12.2025 | 61,61 | 62,32 | 60,70 | 60,82 | -1,38% | 3.265,00 |
| 12.12.2025 | 61,34 | 61,81 | 61,18 | 61,67 | 0,88% | 716,00 |
| 11.12.2025 | 60,85 | 61,44 | 59,82 | 61,14 | 0,89% | 12.299,00 |
| 10.12.2025 | 61,03 | 61,49 | 60,52 | 60,60 | -0,86% | 14.482,00 |
| 09.12.2025 | 61,15 | 61,79 | 60,93 | 61,12 | -0,70% | 13.491,00 |
| 08.12.2025 | 61,23 | 62,03 | 61,02 | 61,55 | -0,08% | 9.836,00 |
| 05.12.2025 | 60,26 | 61,68 | 60,21 | 61,60 | 2,43% | 23.134,00 |
| 04.12.2025 | 57,84 | 60,54 | 57,78 | 60,14 | 4,16% | 24.634,00 |
| 03.12.2025 | 59,42 | 59,61 | 56,88 | 57,74 | -2,82% | 5.945,00 |
| 02.12.2025 | 58,84 | 59,93 | 58,67 | 59,42 | 0,89% | 4.015,00 |
| 01.12.2025 | 58,15 | 59,43 | 57,88 | 58,89 | 1,28% | 6.088,00 |
| 28.11.2025 | 58,16 | 58,49 | 57,78 | 58,15 | 0,25% | 2.818,00 |
| 27.11.2025 | 57,67 | 58,44 | 57,39 | 58,00 | 0,54% | 1.752,00 |
| 26.11.2025 | 58,33 | 58,55 | 57,35 | 57,69 | -0,98% | 2.794,00 |
| 25.11.2025 | 57,66 | 58,34 | 56,94 | 58,26 | 1,27% | 1.910,00 |
| 24.11.2025 | 57,33 | 58,18 | 57,20 | 57,53 | 0,39% | 1.728,00 |
| 21.11.2025 | 55,89 | 57,39 | 55,78 | 57,31 | 2,24% | 1.706,00 |
| 20.11.2025 | 57,36 | 57,55 | 55,90 | 56,05 | -1,73% | 2.043,00 |
| 19.11.2025 | 56,38 | 57,40 | 56,25 | 57,04 | 1,36% | 936,00 |
| 18.11.2025 | 58,04 | 58,04 | 56,27 | 56,27 | -3,07% | 2.650,00 |
| 17.11.2025 | 59,30 | 59,68 | 57,80 | 58,06 | -2,20% | 7.263,00 |
| 14.11.2025 | 59,71 | 59,75 | 58,72 | 59,36 | -0,58% | 3.829,00 |
| 13.11.2025 | 59,33 | 60,11 | 59,23 | 59,71 | 0,63% | 11.512,00 |
| 12.11.2025 | 59,06 | 60,00 | 58,81 | 59,33 | 0,87% | 11.570,00 |
| 11.11.2025 | 58,56 | 58,92 | 57,85 | 58,82 | 0,55% | 7.926,00 |
| 10.11.2025 | 58,81 | 59,11 | 58,37 | 58,50 | -0,29% | 5.663,00 |
| 07.11.2025 | 58,08 | 59,05 | 57,91 | 58,67 | 1,01% | 3.206,00 |