43,838€
-1,09%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,50 | 44,70 | 43,67 | 43,97 | -0,79% | 5.702,00 |
| 08.07.2026 | 45,95 | 45,95 | 44,02 | 44,32 | -3,84% | 11.368,00 |
| 07.07.2026 | 45,34 | 46,32 | 45,12 | 46,09 | 1,44% | 7.514,00 |
| 06.07.2026 | 45,30 | 45,74 | 45,08 | 45,44 | 0,27% | 9.589,00 |
| 03.07.2026 | 44,91 | 45,57 | 44,91 | 45,32 | 0,94% | 4.103,00 |
| 02.07.2026 | 43,73 | 45,16 | 43,55 | 44,90 | 2,19% | 3.778,00 |
| 01.07.2026 | 43,95 | 44,16 | 43,51 | 43,94 | -0,07% | 5.148,00 |
| 30.06.2026 | 43,57 | 43,99 | 42,81 | 43,97 | 1,01% | 8.337,00 |
| 29.06.2026 | 43,31 | 44,06 | 42,63 | 43,53 | 0,40% | 10.609,00 |
| 26.06.2026 | 44,68 | 44,69 | 43,19 | 43,35 | -3,05% | 6.220,00 |
| 25.06.2026 | 44,32 | 45,02 | 44,32 | 44,72 | 0,77% | 4.800,00 |
| 24.06.2026 | 45,18 | 45,27 | 44,26 | 44,38 | -2,14% | 6.632,00 |
| 23.06.2026 | 44,96 | 45,66 | 44,87 | 45,35 | -0,23% | 5.136,00 |
| 22.06.2026 | 45,36 | 45,72 | 44,25 | 45,45 | 0,43% | 5.263,00 |
| 19.06.2026 | 44,64 | 45,55 | 44,30 | 45,25 | 1,30% | 13.078,00 |
| 18.06.2026 | 47,06 | 47,10 | 43,97 | 44,67 | -4,59% | 19.182,00 |
| 17.06.2026 | 47,68 | 47,85 | 46,23 | 46,82 | -2,06% | 13.376,00 |
| 16.06.2026 | 49,34 | 49,49 | 47,79 | 47,81 | -3,36% | 4.986,00 |
| 15.06.2026 | 47,97 | 49,75 | 47,97 | 49,47 | 3,08% | 6.976,00 |
| 12.06.2026 | 48,00 | 48,94 | 47,76 | 47,99 | 0,04% | 2.594,00 |
| 11.06.2026 | 47,06 | 48,05 | 46,88 | 47,97 | 1,53% | 2.747,00 |
| 10.06.2026 | 47,84 | 48,15 | 47,03 | 47,25 | -1,16% | 5.804,00 |
| 09.06.2026 | 48,24 | 48,53 | 47,77 | 47,80 | -1,52% | 1.864,00 |
| 08.06.2026 | 47,39 | 48,54 | 47,17 | 48,54 | 1,26% | 1.356,00 |
| 05.06.2026 | 49,06 | 49,33 | 47,86 | 47,93 | -2,90% | 5.333,00 |
| 04.06.2026 | 50,00 | 50,58 | 49,06 | 49,37 | -1,20% | 16.412,00 |
| 03.06.2026 | 51,49 | 51,65 | 49,72 | 49,96 | -3,36% | 11.991,00 |
| 02.06.2026 | 51,68 | 52,03 | 50,92 | 51,70 | 0,51% | 10.089,00 |
| 01.06.2026 | 52,05 | 53,17 | 51,16 | 51,44 | -1,61% | 11.491,00 |
| 29.05.2026 | 52,72 | 53,18 | 52,04 | 52,28 | -0,62% | 7.275,00 |
| 28.05.2026 | 52,16 | 53,04 | 51,70 | 52,61 | 0,56% | 1.877,00 |
| 27.05.2026 | 50,76 | 53,04 | 50,76 | 52,31 | 2,70% | 19.494,00 |
| 26.05.2026 | 50,99 | 51,14 | 50,46 | 50,94 | -0,10% | 1.026,00 |
| 25.05.2026 | 50,37 | 51,15 | 50,37 | 50,99 | 1,89% | 8.956,00 |
| 22.05.2026 | 50,01 | 50,29 | 49,65 | 50,04 | 0,00% | 17.532,00 |
| 21.05.2026 | 50,03 | 50,52 | 49,29 | 50,04 | 0,18% | 13.707,00 |
| 20.05.2026 | 49,53 | 50,29 | 48,93 | 49,95 | 0,65% | 15.454,00 |
| 19.05.2026 | 49,80 | 50,15 | 49,51 | 49,63 | -0,33% | 2.135,00 |
| 18.05.2026 | 50,54 | 50,78 | 49,11 | 49,79 | -1,10% | 3.706,00 |
| 15.05.2026 | 50,55 | 51,24 | 50,18 | 50,35 | -1,15% | 7.878,00 |
| 14.05.2026 | 50,75 | 51,85 | 50,71 | 50,93 | 0,39% | 3.844,00 |
| 13.05.2026 | 50,32 | 51,09 | 49,99 | 50,73 | 1,14% | 4.906,00 |
| 12.05.2026 | 49,80 | 50,59 | 49,69 | 50,16 | -0,08% | 29.257,00 |
| 11.05.2026 | 50,10 | 50,64 | 49,57 | 50,20 | 0,24% | 12.968,00 |
| 08.05.2026 | 50,47 | 50,47 | 49,91 | 50,08 | 0,29% | 21.430,00 |
| 07.05.2026 | 50,24 | 51,24 | 49,92 | 49,94 | -0,69% | 10.881,00 |
| 06.05.2026 | 48,24 | 51,16 | 48,17 | 50,29 | 4,24% | 14.221,00 |
| 05.05.2026 | 47,93 | 48,35 | 47,65 | 48,24 | 0,66% | 5.751,00 |
| 04.05.2026 | 49,48 | 49,51 | 47,77 | 47,93 | -3,44% | 18.187,00 |
| 30.04.2026 | 48,94 | 49,66 | 47,45 | 49,63 | 1,17% | 10.694,00 |
| 29.04.2026 | 49,25 | 50,68 | 48,17 | 49,06 | -0,39% | 24.798,00 |
| 28.04.2026 | 49,59 | 49,80 | 49,00 | 49,25 | -0,42% | 9.045,00 |
| 27.04.2026 | 50,17 | 50,17 | 49,36 | 49,46 | -1,47% | 10.560,00 |
| 24.04.2026 | 50,15 | 50,48 | 49,56 | 50,20 | 0,10% | 15.972,00 |
| 23.04.2026 | 50,54 | 50,85 | 49,99 | 50,15 | -0,76% | 7.269,00 |
| 22.04.2026 | 50,97 | 51,51 | 50,35 | 50,54 | -0,41% | 7.952,00 |
| 21.04.2026 | 51,83 | 52,40 | 50,71 | 50,75 | -2,08% | 14.144,00 |
| 20.04.2026 | 52,29 | 52,29 | 51,27 | 51,83 | -0,89% | 6.085,00 |
| 17.04.2026 | 50,53 | 52,65 | 50,42 | 52,29 | -2,50% | 59.225,00 |
| 16.04.2026 | 54,82 | 55,01 | 53,35 | 53,63 | -1,92% | 22.764,00 |
| 15.04.2026 | 55,46 | 55,47 | 0,00 | 54,68 | -1,28% | 21.047,00 |
| 14.04.2026 | 54,48 | 55,85 | 54,48 | 55,39 | 1,44% | 16.182,00 |
| 13.04.2026 | 53,10 | 54,61 | 53,02 | 54,61 | 1,24% | 21.613,00 |
| 10.04.2026 | 53,60 | 54,27 | 53,07 | 53,94 | 0,63% | 14.840,00 |
| 09.04.2026 | 54,17 | 54,31 | 52,61 | 53,60 | -1,42% | 13.462,00 |
| 08.04.2026 | 52,76 | 55,10 | 52,76 | 54,37 | 2,99% | 25.726,00 |
| 07.04.2026 | 52,99 | 53,67 | 51,89 | 52,79 | -0,38% | 19.010,00 |
| 02.04.2026 | 52,05 | 53,25 | 51,90 | 52,99 | -0,23% | 8.054,00 |
| 01.04.2026 | 53,23 | 53,92 | 52,28 | 53,11 | -0,23% | 13.133,00 |
| 31.03.2026 | 51,61 | 53,23 | 51,56 | 53,23 | 3,08% | 22.618,00 |
| 30.03.2026 | 51,29 | 51,93 | 51,18 | 51,64 | 0,69% | 3.558,00 |
| 27.03.2026 | 52,21 | 52,47 | 51,25 | 51,29 | -1,57% | 4.215,00 |
| 26.03.2026 | 52,04 | 52,36 | 51,61 | 52,11 | -0,33% | 5.072,00 |
| 25.03.2026 | 52,37 | 52,59 | 51,92 | 52,28 | 0,30% | 5.723,00 |
| 24.03.2026 | 51,87 | 52,42 | 51,26 | 52,12 | -0,16% | 5.021,00 |
| 23.03.2026 | 50,96 | 52,65 | 49,79 | 52,21 | 2,91% | 13.526,00 |
| 20.03.2026 | 52,07 | 52,45 | 50,25 | 50,73 | -2,32% | 6.580,00 |
| 19.03.2026 | 53,52 | 53,52 | 51,51 | 51,94 | -2,51% | 7.338,00 |
| 18.03.2026 | 54,04 | 54,37 | 52,99 | 53,27 | -1,02% | 8.785,00 |
| 17.03.2026 | 54,09 | 54,37 | 53,45 | 53,82 | -0,49% | 8.146,00 |
| 16.03.2026 | 54,65 | 55,17 | 53,79 | 54,09 | -1,03% | 2.403,00 |
| 13.03.2026 | 55,04 | 55,33 | 54,05 | 54,65 | -0,71% | 4.074,00 |
| 12.03.2026 | 55,17 | 55,48 | 54,21 | 55,04 | -0,23% | 9.379,00 |
| 11.03.2026 | 54,97 | 55,59 | 54,63 | 55,17 | 0,47% | 1.681,00 |
| 10.03.2026 | 55,11 | 55,86 | 54,80 | 54,91 | -0,62% | 4.762,00 |
| 09.03.2026 | 54,85 | 55,59 | 53,33 | 55,25 | 0,67% | 5.816,00 |
| 06.03.2026 | 55,60 | 56,16 | 54,24 | 54,88 | -1,19% | 6.642,00 |
| 05.03.2026 | 56,80 | 57,04 | 55,28 | 55,54 | -2,22% | 4.190,00 |
| 04.03.2026 | 56,29 | 57,06 | 55,50 | 56,80 | 0,91% | 8.457,00 |
| 03.03.2026 | 56,82 | 56,97 | 54,82 | 56,29 | -0,99% | 10.926,00 |
| 02.03.2026 | 57,63 | 58,12 | 56,41 | 56,85 | -3,32% | 7.779,00 |
| 27.02.2026 | 59,08 | 59,42 | 58,31 | 58,80 | -0,47% | 2.252,00 |
| 26.02.2026 | 59,00 | 59,55 | 58,69 | 59,08 | 0,14% | 2.606,00 |
| 25.02.2026 | 59,07 | 59,11 | 58,22 | 59,00 | -0,12% | 3.100,00 |
| 24.02.2026 | 58,36 | 59,37 | 58,36 | 59,07 | 1,21% | 4.723,00 |
| 23.02.2026 | 59,13 | 59,52 | 58,27 | 58,36 | -1,55% | 4.932,00 |
| 20.02.2026 | 58,63 | 59,98 | 58,29 | 59,28 | 1,28% | 4.808,00 |
| 19.02.2026 | 59,34 | 59,35 | 57,93 | 58,53 | -1,31% | 7.813,00 |
| 18.02.2026 | 58,84 | 59,57 | 58,72 | 59,31 | 0,78% | 3.798,00 |
| 17.02.2026 | 57,49 | 59,13 | 57,48 | 58,85 | 1,86% | 3.572,00 |