56,225€
-0,27%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 56,40 | 56,90 | 55,82 | 56,17 | -0,37% | 2.107,00 |
| 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 |
| 26.09.2025 | 52,29 | 53,22 | 51,58 | 53,16 | 2,05% | 4.047,00 |
| 25.09.2025 | 52,66 | 53,65 | 51,99 | 52,09 | -0,63% | 6.534,00 |
| 24.09.2025 | 51,94 | 53,47 | 51,12 | 52,42 | 1,29% | 6.844,00 |
| 23.09.2025 | 50,79 | 52,12 | 50,25 | 51,75 | 1,87% | 5.931,00 |
| 22.09.2025 | 50,91 | 51,13 | 49,77 | 50,80 | -0,90% | 15.469,00 |
| 19.09.2025 | 51,62 | 52,31 | 50,99 | 51,26 | -0,90% | 2.612,00 |
| 18.09.2025 | 50,97 | 51,89 | 50,97 | 51,73 | 1,37% | 2.139,00 |
| 17.09.2025 | 51,39 | 51,61 | 50,38 | 51,03 | -0,47% | 13.594,00 |
| 16.09.2025 | 51,39 | 51,72 | 51,08 | 51,27 | -0,19% | 7.674,00 |
| 15.09.2025 | 51,58 | 52,28 | 51,27 | 51,37 | -0,32% | 8.590,00 |
| 12.09.2025 | 52,04 | 52,15 | 50,89 | 51,53 | -0,88% | 9.486,00 |
| 11.09.2025 | 51,58 | 52,14 | 50,66 | 51,99 | 0,68% | 9.264,00 |
| 10.09.2025 | 52,05 | 52,11 | 51,36 | 51,64 | -0,28% | 4.392,00 |
| 09.09.2025 | 52,41 | 53,07 | 51,15 | 51,79 | -1,01% | 4.313,00 |
| 08.09.2025 | 53,14 | 53,48 | 51,96 | 52,32 | -1,56% | 2.897,00 |
| 05.09.2025 | 53,24 | 53,79 | 52,87 | 53,15 | -0,18% | 6.528,00 |
| 04.09.2025 | 53,19 | 53,97 | 52,96 | 53,24 | 0,10% | 3.474,00 |
| 03.09.2025 | 53,09 | 53,93 | 52,96 | 53,19 | 0,16% | 2.731,00 |
| 02.09.2025 | 53,71 | 53,96 | 52,79 | 53,10 | -1,14% | 3.650,00 |
| 01.09.2025 | 53,43 | 53,88 | 53,30 | 53,71 | 0,53% | 3.245,00 |
| 29.08.2025 | 53,62 | 53,72 | 52,89 | 53,43 | -0,49% | 5.140,00 |
| 28.08.2025 | 53,26 | 54,64 | 53,26 | 53,69 | 0,82% | 8.214,00 |
| 27.08.2025 | 54,12 | 54,87 | 53,07 | 53,26 | -1,60% | 5.580,00 |
| 26.08.2025 | 54,53 | 54,94 | 53,95 | 54,12 | -0,76% | 4.068,00 |
| 25.08.2025 | 55,03 | 55,10 | 54,29 | 54,54 | -0,90% | 9.563,00 |
| 22.08.2025 | 54,08 | 55,35 | 53,96 | 55,03 | 1,87% | 15.991,00 |
| 21.08.2025 | 53,88 | 54,26 | 53,63 | 54,02 | 0,25% | 4.883,00 |
| 20.08.2025 | 53,86 | 54,25 | 53,73 | 53,89 | -0,18% | 1.500,00 |
| 19.08.2025 | 52,92 | 54,27 | 52,82 | 53,98 | 2,03% | 10.258,00 |
| 18.08.2025 | 53,62 | 53,63 | 52,54 | 52,91 | -1,19% | 9.463,00 |
| 15.08.2025 | 53,03 | 54,25 | 52,96 | 53,54 | 0,96% | 12.570,00 |
| 14.08.2025 | 52,65 | 53,18 | 52,38 | 53,03 | 0,70% | 3.646,00 |
| 13.08.2025 | 52,50 | 52,81 | 51,95 | 52,66 | 0,44% | 2.589,00 |
| 12.08.2025 | 51,78 | 52,46 | 51,53 | 52,43 | 1,27% | 5.221,00 |
| 11.08.2025 | 52,26 | 52,74 | 51,65 | 51,77 | -0,77% | 3.820,00 |
| 08.08.2025 | 50,83 | 52,37 | 50,83 | 52,17 | 2,60% | 17.402,00 |
| 07.08.2025 | 50,06 | 51,46 | 49,62 | 50,85 | 1,58% | 7.874,00 |
| 06.08.2025 | 49,65 | 50,37 | 49,48 | 50,06 | 1,13% | 13.201,00 |
| 05.08.2025 | 49,01 | 49,63 | 48,82 | 49,50 | 0,97% | 8.677,00 |
| 04.08.2025 | 49,43 | 49,54 | 48,69 | 49,02 | -0,57% | 21.477,00 |
| 01.08.2025 | 50,29 | 50,30 | 49,02 | 49,31 | -1,96% | 21.445,00 |
| 31.07.2025 | 51,38 | 51,80 | 50,05 | 50,29 | -2,11% | 12.932,00 |
| 30.07.2025 | 53,13 | 53,28 | 51,21 | 51,38 | -3,29% | 24.145,00 |
| 29.07.2025 | 53,69 | 54,24 | 52,96 | 53,13 | -0,89% | 7.045,00 |
| 28.07.2025 | 55,41 | 57,34 | 53,38 | 53,60 | -3,26% | 50.396,00 |
| 25.07.2025 | 53,87 | 55,48 | 52,80 | 55,41 | 2,81% | 15.537,00 |
| 24.07.2025 | 54,59 | 55,01 | 53,83 | 53,89 | -1,21% | 14.025,00 |
| 23.07.2025 | 50,95 | 54,82 | 50,95 | 54,55 | 7,07% | 58.534,00 |
| 22.07.2025 | 51,37 | 51,41 | 50,59 | 50,95 | -0,81% | 9.154,00 |
| 21.07.2025 | 51,21 | 51,56 | 50,84 | 51,37 | 0,31% | 10.989,00 |
| 18.07.2025 | 52,07 | 52,23 | 51,02 | 51,21 | -1,67% | 6.089,00 |
| 17.07.2025 | 52,12 | 52,74 | 51,60 | 52,08 | 0,04% | 6.747,00 |
| 16.07.2025 | 52,33 | 52,71 | 0,00 | 52,06 | -0,52% | 7.172,00 |
| 15.07.2025 | 51,93 | 52,82 | 51,87 | 52,33 | 0,77% | 4.275,00 |
| 14.07.2025 | 52,42 | 52,80 | 51,45 | 51,93 | -1,88% | 6.898,00 |
| 11.07.2025 | 53,12 | 53,38 | 52,59 | 52,92 | -0,37% | 9.061,00 |
| 10.07.2025 | 52,29 | 53,23 | 52,19 | 53,12 | 1,58% | 24.844,00 |
| 09.07.2025 | 50,75 | 52,60 | 50,67 | 52,29 | 3,04% | 21.274,00 |
| 08.07.2025 | 50,00 | 51,10 | 49,64 | 50,75 | 1,58% | 13.814,00 |
| 07.07.2025 | 50,02 | 50,20 | 49,52 | 49,96 | 0,08% | 8.186,00 |
| 04.07.2025 | 50,57 | 50,60 | 49,81 | 49,92 | -1,49% | 5.427,00 |
| 03.07.2025 | 50,90 | 51,20 | 50,44 | 50,67 | -0,39% | 11.137,00 |
| 02.07.2025 | 49,53 | 50,96 | 49,49 | 50,87 | 2,74% | 11.827,00 |
| 01.07.2025 | 49,44 | 49,92 | 48,50 | 49,52 | 0,14% | - |
| 30.06.2025 | 50,15 | 50,68 | 49,37 | 49,45 | -1,30% | - |
| 27.06.2025 | 48,54 | 50,67 | 48,46 | 50,10 | 3,32% | - |
| 26.06.2025 | 49,12 | 49,17 | 47,93 | 48,49 | -1,18% | - |
| 25.06.2025 | 49,54 | 49,71 | 0,00 | 49,07 | -0,93% | 130,00 |
| 24.06.2025 | 49,15 | 50,11 | 49,15 | 49,53 | 1,65% | 11.793,00 |
| 23.06.2025 | 48,44 | 48,73 | 47,90 | 48,73 | 0,27% | 6.603,00 |
| 20.06.2025 | 48,47 | 49,14 | 48,47 | 48,59 | 0,07% | 5.826,00 |
| 19.06.2025 | 48,94 | 48,94 | 48,34 | 48,56 | -0,76% | 7.472,00 |
| 18.06.2025 | 49,47 | 49,61 | 48,51 | 48,93 | -1,11% | 8.502,00 |
| 17.06.2025 | 50,27 | 50,46 | 49,42 | 49,48 | -1,60% | 10.271,00 |
| 16.06.2025 | 50,60 | 51,01 | 50,20 | 50,28 | -0,61% | 19.272,00 |