50,720€
-0,52%
Echtzeit-Aktienkurs MERCEDES-BENZ GRP NA O.N.
Bid:
Ask:
Aktienkurse zur MERCEDES-BENZ GRP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 57,57 | 58,60 | 57,18 | 57,77 | 0,34% | 6.244,00 |
| 13.02.2026 | 56,89 | 58,20 | 56,42 | 57,58 | 1,21% | 13.438,00 |
| 12.02.2026 | 58,50 | 58,50 | 54,68 | 56,89 | -2,30% | 39.752,00 |
| 11.02.2026 | 58,57 | 58,86 | 57,72 | 58,23 | -0,48% | 10.352,00 |
| 10.02.2026 | 58,31 | 59,52 | 58,09 | 58,51 | 0,33% | 7.825,00 |
| 09.02.2026 | 58,95 | 59,48 | 58,23 | 58,32 | -0,83% | 4.614,00 |
| 06.02.2026 | 58,97 | 59,13 | 57,81 | 58,81 | -0,31% | 10.076,00 |
| 05.02.2026 | 60,61 | 60,99 | 58,54 | 58,99 | -2,67% | 13.650,00 |
| 04.02.2026 | 58,44 | 61,32 | 58,17 | 60,60 | 3,70% | 16.286,00 |
| 03.02.2026 | 58,59 | 59,65 | 58,13 | 58,44 | -0,20% | 8.746,00 |
| 02.02.2026 | 57,41 | 58,68 | 57,15 | 58,56 | 1,53% | 4.650,00 |
| 30.01.2026 | 57,44 | 57,87 | 57,06 | 57,67 | 0,41% | 9.511,00 |
| 29.01.2026 | 57,20 | 58,76 | 57,11 | 57,44 | 0,28% | 10.075,00 |
| 28.01.2026 | 57,01 | 57,68 | 55,94 | 57,28 | 0,51% | 2.212,00 |
| 27.01.2026 | 58,22 | 58,39 | 56,76 | 56,99 | -1,77% | 6.757,00 |
| 26.01.2026 | 58,16 | 58,76 | 57,86 | 58,01 | -0,26% | 3.522,00 |
| 23.01.2026 | 58,98 | 58,98 | 58,06 | 58,16 | -0,98% | 3.067,00 |
| 22.01.2026 | 59,06 | 60,11 | 57,99 | 58,74 | -0,55% | 3.604,00 |
| 21.01.2026 | 57,02 | 59,20 | 56,53 | 59,06 | 4,07% | 5.137,00 |
| 20.01.2026 | 57,27 | 57,95 | 56,59 | 56,75 | -0,91% | 3.070,00 |
| 19.01.2026 | 57,60 | 58,00 | 54,89 | 57,27 | -2,54% | 8.379,00 |
| 16.01.2026 | 59,30 | 59,33 | 58,20 | 58,76 | -0,91% | 5.798,00 |
| 15.01.2026 | 60,71 | 60,86 | 58,92 | 59,30 | -2,31% | 4.955,00 |
| 14.01.2026 | 59,76 | 61,14 | 59,13 | 60,71 | 1,58% | 3.137,00 |
| 13.01.2026 | 59,87 | 60,23 | 58,86 | 59,76 | -0,18% | 2.854,00 |
| 12.01.2026 | 60,51 | 60,59 | 59,15 | 59,87 | -1,06% | 4.852,00 |
| 09.01.2026 | 59,91 | 61,39 | 59,78 | 60,51 | 1,00% | 3.328,00 |
| 08.01.2026 | 60,37 | 60,37 | 58,79 | 59,91 | -0,76% | 6.115,00 |
| 07.01.2026 | 61,61 | 61,64 | 60,10 | 60,37 | -2,01% | 6.298,00 |
| 06.01.2026 | 60,63 | 61,68 | 60,62 | 61,61 | 1,62% | 3.385,00 |
| 05.01.2026 | 61,80 | 62,33 | 60,25 | 60,63 | -1,90% | 3.097,00 |
| 02.01.2026 | 60,11 | 62,03 | 59,81 | 61,80 | 2,49% | 12.436,00 |