58,450€
-0,09%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 58,63 | 59,07 | 58,29 | 58,51 | 0,00% | 510,00 |
| 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 |
| 06.11.2025 | 58,22 | 58,78 | 57,85 | 58,09 | -0,21% | 6.363,00 |
| 05.11.2025 | 55,78 | 58,39 | 55,66 | 58,21 | 3,81% | 11.122,00 |
| 04.11.2025 | 57,59 | 57,59 | 55,79 | 56,07 | -2,50% | 9.418,00 |
| 03.11.2025 | 56,06 | 58,38 | 55,94 | 57,51 | 2,95% | 11.354,00 |
| 31.10.2025 | 56,40 | 56,90 | 55,71 | 55,86 | -0,92% | 2.913,00 |
| 30.10.2025 | 56,94 | 58,06 | 56,16 | 56,38 | -0,89% | 8.361,00 |
| 29.10.2025 | 54,23 | 58,93 | 53,26 | 56,89 | 4,72% | 50.469,00 |
| 28.10.2025 | 53,72 | 54,92 | 53,45 | 54,32 | 1,01% | 5.368,00 |
| 27.10.2025 | 53,74 | 54,15 | 53,47 | 53,78 | 0,33% | 4.561,00 |
| 24.10.2025 | 53,14 | 53,67 | 52,87 | 53,60 | 0,70% | 7.397,00 |
| 23.10.2025 | 52,73 | 53,74 | 52,60 | 53,23 | 0,94% | 2.816,00 |
| 22.10.2025 | 53,98 | 54,07 | 52,08 | 52,74 | -2,46% | 11.148,00 |
| 21.10.2025 | 53,82 | 54,55 | 53,42 | 54,07 | 0,47% | 2.746,00 |
| 20.10.2025 | 53,62 | 53,97 | 52,75 | 53,81 | 0,89% | 7.724,00 |
| 17.10.2025 | 51,93 | 53,60 | 51,77 | 53,34 | 2,04% | 4.851,00 |
| 16.10.2025 | 52,01 | 52,91 | 52,00 | 52,27 | -0,18% | 2.092,00 |
| 15.10.2025 | 52,59 | 52,85 | 51,95 | 52,37 | -0,52% | 2.083,00 |
| 14.10.2025 | 53,43 | 53,46 | 52,25 | 52,64 | -1,35% | 10.320,00 |
| 13.10.2025 | 53,24 | 53,93 | 53,23 | 53,36 | 0,58% | 10.697,00 |
| 10.10.2025 | 53,54 | 54,98 | 52,81 | 53,05 | -0,49% | 10.653,00 |
| 09.10.2025 | 53,51 | 54,22 | 53,21 | 53,31 | -0,25% | 6.577,00 |
| 08.10.2025 | 53,84 | 54,11 | 52,87 | 53,45 | -0,89% | 10.200,00 |
| 07.10.2025 | 55,34 | 55,89 | 53,52 | 53,93 | -2,78% | 11.231,00 |
| 06.10.2025 | 55,76 | 56,28 | 55,08 | 55,47 | 0,17% | 6.305,00 |
| 03.10.2025 | 54,91 | 55,50 | 54,91 | 55,37 | 0,64% | 1.255,00 |
| 02.10.2025 | 54,27 | 55,58 | 54,27 | 55,02 | 1,34% | 16.720,00 |
| 01.10.2025 | 53,38 | 54,40 | 53,12 | 54,29 | 1,67% | 12.467,00 |
| 30.09.2025 | 53,70 | 53,89 | 53,32 | 53,40 | -1,07% | 9.943,00 |
| 29.09.2025 | 53,25 | 54,00 | 53,05 | 53,98 | 1,53% | 3.635,00 |