49,878€
-0,22%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,97 | 48,35 | 47,65 | 48,21 | 0,69% | 74.780,00 |
| 04.05.2026 | 48,67 | 49,13 | 47,78 | 47,88 | -3,48% | 85.160,00 |
| 30.04.2026 | 48,54 | 49,63 | 47,45 | 49,60 | 1,37% | 43.199,00 |
| 29.04.2026 | 50,37 | 50,75 | 48,17 | 48,94 | -0,37% | 128.807,00 |
| 28.04.2026 | 49,52 | 49,70 | 49,00 | 49,12 | -0,84% | 54.475,00 |
| 27.04.2026 | 49,82 | 50,07 | 49,36 | 49,53 | -1,03% | 30.266,00 |
| 24.04.2026 | 50,38 | 50,47 | 49,56 | 50,04 | -0,58% | 46.467,00 |
| 23.04.2026 | 50,26 | 50,85 | 49,98 | 50,34 | -0,44% | 35.071,00 |
| 22.04.2026 | 51,19 | 51,52 | 50,37 | 50,56 | -0,94% | 65.009,00 |
| 21.04.2026 | 52,08 | 52,41 | 50,75 | 51,04 | -1,65% | 52.117,00 |
| 20.04.2026 | 51,95 | 52,02 | 51,28 | 51,89 | -0,77% | 55.461,00 |
| 17.04.2026 | 50,78 | 52,67 | 50,43 | 52,30 | -2,58% | 314.746,00 |
| 16.04.2026 | 54,77 | 55,02 | 53,35 | 53,68 | -1,69% | 145.908,00 |
| 15.04.2026 | 55,14 | 55,52 | 54,14 | 54,61 | -1,52% | 120.976,00 |
| 14.04.2026 | 54,65 | 55,88 | 54,60 | 55,45 | 1,81% | 122.756,00 |
| 13.04.2026 | 53,38 | 54,73 | 53,02 | 54,47 | 0,95% | 93.413,00 |
| 10.04.2026 | 53,64 | 54,27 | 53,07 | 53,95 | 1,00% | 48.895,00 |
| 09.04.2026 | 54,15 | 54,19 | 52,61 | 53,42 | -1,54% | 99.312,00 |
| 08.04.2026 | 54,77 | 54,92 | 54,02 | 54,25 | 2,93% | 79.632,00 |
| 07.04.2026 | 52,85 | 53,67 | 51,88 | 52,71 | -0,59% | 61.398,00 |
| 02.04.2026 | 52,01 | 53,26 | 52,00 | 53,02 | -0,24% | 40.777,00 |
| 01.04.2026 | 53,56 | 53,95 | 52,28 | 53,15 | 0,02% | 51.118,00 |
| 31.03.2026 | 52,06 | 53,22 | 51,56 | 53,14 | 2,95% | 31.339,00 |
| 30.03.2026 | 51,55 | 52,00 | 51,18 | 51,62 | 0,41% | 33.661,00 |
| 27.03.2026 | 52,23 | 52,23 | 51,25 | 51,41 | -1,38% | 23.979,00 |
| 26.03.2026 | 51,98 | 52,35 | 51,62 | 52,13 | -0,23% | 22.347,00 |
| 25.03.2026 | 52,62 | 52,65 | 51,91 | 52,25 | 0,67% | 32.914,00 |
| 24.03.2026 | 51,91 | 52,45 | 51,26 | 51,90 | -0,79% | 25.810,00 |
| 23.03.2026 | 50,29 | 52,66 | 49,79 | 52,31 | 3,11% | 78.421,00 |
| 20.03.2026 | 52,11 | 52,32 | 50,32 | 50,73 | -2,47% | 59.852,00 |
| 19.03.2026 | 52,92 | 52,97 | 51,52 | 52,02 | -2,32% | 63.181,00 |
| 18.03.2026 | 54,19 | 54,28 | 52,90 | 53,25 | -0,83% | 29.378,00 |
| 17.03.2026 | 53,64 | 54,38 | 53,45 | 53,70 | -0,58% | 43.259,00 |
| 16.03.2026 | 55,13 | 55,16 | 53,75 | 54,01 | -1,33% | 44.204,00 |
| 13.03.2026 | 55,18 | 55,33 | 54,05 | 54,74 | -0,60% | 33.117,00 |
| 12.03.2026 | 54,43 | 55,43 | 54,22 | 55,07 | -0,03% | 51.243,00 |
| 11.03.2026 | 54,91 | 55,55 | 54,64 | 55,09 | 0,12% | 33.846,00 |
| 10.03.2026 | 55,34 | 55,85 | 54,89 | 55,02 | -0,23% | 64.276,00 |
| 09.03.2026 | 53,33 | 55,44 | 53,21 | 55,15 | 0,42% | 29.757,00 |
| 06.03.2026 | 56,03 | 56,05 | 54,25 | 54,92 | -1,33% | 57.872,00 |
| 05.03.2026 | 56,23 | 57,05 | 55,16 | 55,66 | -1,84% | 55.352,00 |
| 04.03.2026 | 55,89 | 57,06 | 55,50 | 56,70 | 0,97% | 40.064,00 |
| 03.03.2026 | 56,17 | 56,93 | 54,83 | 56,16 | -1,01% | 86.652,00 |
| 02.03.2026 | 57,41 | 57,91 | 56,39 | 56,73 | -3,66% | 90.556,00 |
| 27.02.2026 | 58,97 | 59,42 | 58,32 | 58,89 | -0,30% | 67.372,00 |
| 26.02.2026 | 58,75 | 59,55 | 58,75 | 59,07 | 0,31% | 95.252,00 |
| 25.02.2026 | 58,96 | 59,10 | 58,22 | 58,89 | -0,17% | 38.279,00 |
| 24.02.2026 | 58,53 | 59,37 | 58,38 | 58,99 | 1,19% | 54.697,00 |
| 23.02.2026 | 59,00 | 59,52 | 58,28 | 58,29 | -1,85% | 61.829,00 |
| 20.02.2026 | 58,75 | 59,98 | 58,29 | 59,39 | 1,12% | 80.252,00 |
| 19.02.2026 | 59,10 | 59,35 | 57,92 | 58,73 | -0,84% | 162.515,00 |
| 18.02.2026 | 58,90 | 59,57 | 58,72 | 59,23 | 0,57% | 78.813,00 |
| 17.02.2026 | 57,55 | 59,13 | 57,52 | 58,90 | 2,20% | 226.156,00 |
| 16.02.2026 | 57,72 | 58,60 | 57,18 | 57,63 | 0,01% | 153.666,00 |
| 13.02.2026 | 57,02 | 58,20 | 56,42 | 57,63 | 1,05% | 271.749,00 |
| 12.02.2026 | 55,30 | 57,83 | 54,69 | 57,03 | -1,71% | 336.800,00 |
| 11.02.2026 | 58,40 | 58,95 | 57,71 | 58,02 | -0,80% | 45.442,00 |
| 10.02.2026 | 58,28 | 59,51 | 58,09 | 58,49 | 0,27% | 47.520,00 |
| 09.02.2026 | 58,88 | 59,48 | 58,23 | 58,33 | -0,84% | 30.331,00 |
| 06.02.2026 | 59,02 | 59,13 | 57,81 | 58,83 | -0,24% | 39.325,00 |
| 05.02.2026 | 60,74 | 60,98 | 58,54 | 58,97 | -3,24% | 60.663,00 |
| 04.02.2026 | 58,39 | 61,31 | 58,37 | 60,94 | 4,18% | 110.147,00 |
| 03.02.2026 | 58,57 | 59,65 | 58,13 | 58,50 | 0,03% | 36.852,00 |
| 02.02.2026 | 57,30 | 58,68 | 57,19 | 58,48 | 1,31% | 21.448,00 |
| 30.01.2026 | 57,44 | 57,88 | 57,05 | 57,73 | 0,12% | 27.866,00 |
| 29.01.2026 | 57,24 | 58,74 | 57,17 | 57,66 | 0,39% | 28.601,00 |
| 28.01.2026 | 57,09 | 57,74 | 55,93 | 57,43 | 0,72% | 43.661,00 |
| 27.01.2026 | 58,09 | 58,41 | 56,76 | 57,02 | -1,62% | 33.937,00 |
| 26.01.2026 | 58,01 | 58,76 | 57,90 | 57,96 | -0,57% | 27.688,00 |
| 23.01.2026 | 58,90 | 58,92 | 58,05 | 58,29 | -0,81% | 19.230,00 |
| 22.01.2026 | 59,29 | 60,09 | 57,98 | 58,77 | -0,53% | 80.102,00 |
| 21.01.2026 | 56,70 | 59,19 | 56,68 | 59,08 | 4,07% | 30.050,00 |
| 20.01.2026 | 57,01 | 57,94 | 56,62 | 56,77 | -1,13% | 26.333,00 |
| 19.01.2026 | 56,36 | 57,73 | 54,90 | 57,42 | -2,42% | 59.289,00 |
| 16.01.2026 | 59,23 | 59,34 | 58,19 | 58,85 | -0,78% | 35.572,00 |
| 15.01.2026 | 60,76 | 60,78 | 58,92 | 59,31 | -2,33% | 94.577,00 |
| 14.01.2026 | 59,64 | 61,15 | 59,14 | 60,73 | 1,50% | 78.699,00 |
| 13.01.2026 | 59,81 | 60,22 | 58,86 | 59,83 | -0,01% | 63.028,00 |
| 12.01.2026 | 60,35 | 60,59 | 59,14 | 59,84 | -0,90% | 62.910,00 |
| 09.01.2026 | 59,93 | 61,39 | 59,76 | 60,38 | 0,90% | 42.755,00 |
| 08.01.2026 | 60,22 | 60,33 | 58,79 | 59,84 | -0,85% | 69.980,00 |
| 07.01.2026 | 61,48 | 96,59 | 60,19 | 60,36 | -1,91% | 33.600,00 |
| 06.01.2026 | 60,60 | 61,68 | 60,57 | 61,53 | 1,80% | 21.613,00 |
| 05.01.2026 | 61,98 | 62,33 | 60,17 | 60,45 | -2,28% | 33.971,00 |
| 02.01.2026 | 59,91 | 62,04 | 59,90 | 61,86 | 2,58% | 23.955,00 |
| 30.12.2025 | 59,73 | 60,44 | 59,63 | 60,30 | 0,84% | 8.205,00 |
| 29.12.2025 | 59,39 | 60,38 | 59,26 | 59,80 | 0,85% | 15.984,00 |
| 23.12.2025 | 59,35 | 59,54 | 59,13 | 59,29 | 0,03% | 18.249,00 |
| 22.12.2025 | 59,58 | 60,17 | 59,06 | 59,27 | -0,94% | 15.379,00 |
| 19.12.2025 | 59,38 | 60,27 | 59,30 | 59,83 | 0,46% | 20.315,00 |
| 18.12.2025 | 60,00 | 60,09 | 59,37 | 59,56 | -0,56% | 14.140,00 |
| 17.12.2025 | 60,59 | 60,66 | 59,67 | 59,89 | -1,18% | 24.971,00 |
| 16.12.2025 | 60,36 | 61,79 | 60,13 | 60,61 | -0,46% | 25.449,00 |
| 15.12.2025 | 61,81 | 62,33 | 60,78 | 60,89 | -1,31% | 22.655,00 |
| 12.12.2025 | 61,42 | 61,80 | 61,17 | 61,70 | 0,97% | 19.732,00 |
| 11.12.2025 | 60,54 | 61,45 | 59,82 | 61,10 | 0,27% | 30.299,00 |
| 10.12.2025 | 60,93 | 61,49 | 60,56 | 60,94 | -0,15% | 25.541,00 |
| 09.12.2025 | 61,31 | 61,79 | 60,93 | 61,03 | -0,26% | 13.688,00 |
| 08.12.2025 | 61,21 | 62,02 | 61,14 | 61,19 | -0,62% | 39.061,00 |
| 05.12.2025 | 60,48 | 61,68 | 60,21 | 61,57 | 2,35% | 39.968,00 |