39,355€
-1,25%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 39,78 | 39,90 | 38,89 | 39,21 | -1,62% | 4.407,00 |
| 07.10.2026 | 40,54 | 41,52 | 38,91 | 39,86 | -1,80% | 7.352,00 |
| 06.10.2026 | 40,31 | 40,79 | 40,02 | 40,59 | 0,51% | 682,00 |
| 05.10.2026 | 39,69 | 40,56 | 39,40 | 40,38 | 1,32% | 20.814,00 |
| 02.10.2026 | 40,23 | 40,46 | 39,73 | 39,85 | -0,72% | 4.519,00 |
| 01.10.2026 | 40,54 | 40,69 | 39,76 | 40,14 | -1,33% | 9.559,00 |
| 30.09.2026 | 40,62 | 41,37 | 40,52 | 40,68 | 0,01% | 3.850,00 |
| 29.09.2026 | 41,63 | 41,64 | 40,13 | 40,68 | -2,32% | 5.969,00 |
| 28.09.2026 | 41,19 | 41,96 | 41,18 | 41,65 | 0,55% | 574,00 |
| 25.09.2026 | 41,53 | 41,75 | 41,04 | 41,42 | 0,20% | 2.772,00 |
| 24.09.2026 | 42,14 | 42,14 | 41,14 | 41,34 | -1,67% | 12.318,00 |
| 23.09.2026 | 43,63 | 43,80 | 42,01 | 42,04 | -3,63% | 6.742,00 |
| 22.09.2026 | 43,67 | 43,94 | 42,89 | 43,62 | -0,36% | 3.947,00 |
| 21.09.2026 | 44,57 | 44,71 | 43,70 | 43,78 | -1,41% | 2.132,00 |
| 18.09.2026 | 46,05 | 46,05 | 43,61 | 44,40 | -3,55% | 3.014,00 |
| 17.09.2026 | 45,32 | 46,49 | 45,32 | 46,04 | 1,16% | 8.476,00 |
| 16.09.2026 | 46,59 | 46,83 | 45,22 | 45,51 | -2,54% | 1.008,00 |
| 15.09.2026 | 46,59 | 46,89 | 46,00 | 46,69 | -0,02% | 1.428,00 |
| 14.09.2026 | 46,62 | 47,41 | 46,31 | 46,70 | 0,03% | 577,00 |
| 11.09.2026 | 46,79 | 47,45 | 46,32 | 46,69 | -0,42% | 678,00 |
| 10.09.2026 | 47,00 | 47,28 | 46,58 | 46,89 | 0,63% | 1.446,00 |
| 09.09.2026 | 47,72 | 47,72 | 46,53 | 46,59 | -2,37% | 1.179,00 |
| 08.09.2026 | 48,23 | 48,45 | 47,30 | 47,72 | -1,05% | 2.132,00 |
| 07.09.2026 | 47,45 | 48,63 | 47,12 | 48,23 | 2,01% | 2.237,00 |
| 04.09.2026 | 47,00 | 48,22 | 47,00 | 47,28 | 0,44% | 3.589,00 |
| 03.09.2026 | 46,28 | 47,21 | 45,81 | 47,07 | 1,73% | 809,00 |
| 02.09.2026 | 46,61 | 46,94 | 46,09 | 46,27 | -1,23% | 1.386,00 |
| 01.09.2026 | 47,17 | 47,73 | 46,02 | 46,85 | -0,48% | 9.712,00 |
| 31.08.2026 | 46,78 | 47,13 | 46,58 | 47,08 | 0,85% | 3.700,00 |
| 28.08.2026 | 45,67 | 47,12 | 45,54 | 46,68 | 3,05% | 2.746,00 |
| 27.08.2026 | 44,62 | 45,31 | 44,14 | 45,30 | 1,66% | 3.667,00 |
| 26.08.2026 | 44,95 | 44,95 | 44,51 | 44,56 | -0,88% | 985,00 |
| 25.08.2026 | 45,20 | 45,37 | 44,62 | 44,96 | -0,50% | 1.239,00 |
| 24.08.2026 | 45,27 | 45,34 | 44,65 | 45,18 | -0,21% | 2.706,00 |
| 21.08.2026 | 44,76 | 45,63 | 44,69 | 45,28 | 1,28% | 511,00 |
| 20.08.2026 | 45,11 | 45,54 | 44,39 | 44,71 | -1,00% | 1.701,00 |
| 19.08.2026 | 45,29 | 45,29 | 44,86 | 45,16 | -0,26% | 3.539,00 |
| 18.08.2026 | 45,30 | 45,75 | 45,03 | 45,27 | 0,12% | 442,00 |
| 17.08.2026 | 46,07 | 46,14 | 45,22 | 45,22 | -1,38% | 1.092,00 |
| 14.08.2026 | 45,69 | 46,16 | 45,49 | 45,86 | 0,54% | 2.904,00 |
| 13.08.2026 | 46,25 | 46,44 | 45,42 | 45,61 | -1,20% | 2.308,00 |
| 12.08.2026 | 46,84 | 46,93 | 46,03 | 46,16 | -1,40% | 3.445,00 |
| 11.08.2026 | 46,89 | 47,09 | 46,51 | 46,82 | -0,38% | 369,00 |
| 10.08.2026 | 47,05 | 47,25 | 46,51 | 47,00 | -0,10% | 2.054,00 |
| 07.08.2026 | 46,97 | 47,11 | 46,46 | 47,05 | 0,28% | 2.046,00 |
| 06.08.2026 | 47,56 | 47,56 | 46,70 | 46,92 | -0,90% | 1.674,00 |
| 05.08.2026 | 48,15 | 48,50 | 47,19 | 47,34 | -1,75% | 5.763,00 |
| 04.08.2026 | 47,91 | 48,24 | 47,14 | 48,18 | 0,63% | 2.234,00 |
| 03.08.2026 | 46,77 | 48,35 | 46,77 | 47,88 | 2,64% | 14.313,00 |
| 31.07.2026 | 47,34 | 47,50 | 46,42 | 46,65 | -1,48% | 26.651,00 |
| 30.07.2026 | 46,73 | 47,70 | 46,68 | 47,35 | 1,20% | 4.437,00 |
| 29.07.2026 | 46,80 | 47,17 | 45,83 | 46,79 | 0,40% | 12.439,00 |
| 28.07.2026 | 45,50 | 48,00 | 45,28 | 46,60 | 2,65% | 15.939,00 |
| 27.07.2026 | 44,96 | 46,05 | 44,86 | 45,40 | 1,25% | 2.747,00 |
| 24.07.2026 | 44,32 | 44,84 | 43,86 | 44,84 | 1,06% | 3.773,00 |
| 23.07.2026 | 44,85 | 45,05 | 44,20 | 44,37 | -1,38% | 1.196,00 |
| 22.07.2026 | 44,90 | 45,16 | 44,45 | 44,99 | 0,22% | 1.121,00 |
| 21.07.2026 | 45,13 | 45,39 | 44,67 | 44,89 | -0,57% | 8.524,00 |
| 20.07.2026 | 45,38 | 45,62 | 44,82 | 45,15 | -0,22% | 3.274,00 |
| 17.07.2026 | 45,82 | 46,25 | 45,14 | 45,25 | -1,10% | 1.233,00 |
| 16.07.2026 | 46,23 | 46,46 | 45,63 | 45,75 | -0,91% | 5.661,00 |
| 15.07.2026 | 45,22 | 46,43 | 44,63 | 46,17 | 2,43% | 6.904,00 |
| 14.07.2026 | 44,13 | 45,34 | 43,88 | 45,08 | 2,33% | 2.329,00 |
| 13.07.2026 | 44,15 | 44,60 | 43,63 | 44,05 | -0,12% | 1.560,00 |
| 10.07.2026 | 43,84 | 44,53 | 43,71 | 44,10 | 0,30% | 1.674,00 |
| 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 |