10,300€
Echtzeit-Aktienkurs Mercedes-Benz Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 10,00 | 10,45 | 10,00 | 10,30 | 0,00% | 1.665,00 |
| 21.10.2026 | 10,40 | 10,40 | 10,18 | 10,30 | -0,96% | 44,00 |
| 20.10.2026 | 10,13 | 10,40 | 10,10 | 10,40 | 2,72% | 14,00 |
| 19.10.2026 | 10,30 | 10,30 | 10,00 | 10,13 | -0,98% | 54,00 |
| 16.10.2026 | 9,80 | 10,40 | 9,80 | 10,23 | 2,00% | 9.540,00 |
| 15.10.2026 | 10,00 | 10,03 | 9,93 | 10,03 | 2,04% | - |
| 14.10.2026 | 9,95 | 10,00 | 9,80 | 9,83 | -1,75% | 46,00 |
| 13.10.2026 | 9,90 | 10,00 | 9,80 | 10,00 | 1,78% | - |
| 12.10.2026 | 10,03 | 10,10 | 9,75 | 9,83 | -1,01% | - |
| 09.10.2026 | 9,83 | 10,00 | 9,73 | 9,93 | 1,28% | - |
| 08.10.2026 | 10,00 | 10,00 | 9,68 | 9,80 | -1,26% | - |
| 07.10.2026 | 10,20 | 10,40 | 9,70 | 9,93 | -1,98% | - |
| 06.10.2026 | 10,10 | 10,18 | 10,00 | 10,13 | 1,00% | - |
| 05.10.2026 | 9,70 | 10,10 | 9,70 | 10,03 | 0,25% | 195,00 |
| 02.10.2026 | 10,03 | 10,10 | 9,88 | 10,00 | -0,25% | - |
| 01.10.2026 | 10,13 | 10,20 | 9,88 | 10,03 | -0,99% | 600,00 |
| 30.09.2026 | 10,10 | 10,40 | 10,08 | 10,13 | 0,75% | 260,00 |
| 29.09.2026 | 10,40 | 10,50 | 9,98 | 10,05 | -3,37% | 180,00 |
| 28.09.2026 | 10,10 | 10,50 | 9,90 | 10,40 | 0,00% | 72.009,00 |
| 25.09.2026 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | - |
| 24.09.2026 | 10,50 | 10,60 | 10,30 | 10,40 | -1,89% | 1.442,00 |
| 23.09.2026 | 10,70 | 10,90 | 10,40 | 10,60 | -3,64% | 600,00 |
| 22.09.2026 | 11,10 | 11,10 | 10,70 | 11,00 | 0,00% | - |
| 21.09.2026 | 11,10 | 11,10 | 10,85 | 11,00 | -0,90% | - |
| 18.09.2026 | 11,60 | 11,60 | 10,90 | 11,10 | -4,31% | 1.358,00 |
| 17.09.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 2,20% | - |
| 16.09.2026 | 11,80 | 11,80 | 11,30 | 11,35 | -2,99% | - |
| 15.09.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 0,00% | 92,00 |
| 14.09.2026 | 11,50 | 11,90 | 11,50 | 11,70 | 0,00% | 88,00 |
| 11.09.2026 | 11,50 | 11,80 | 11,50 | 11,70 | 0,00% | - |
| 10.09.2026 | 11,80 | 11,80 | 11,50 | 11,70 | 0,00% | 3.544,00 |
| 09.09.2026 | 12,10 | 12,10 | 11,55 | 11,70 | -2,50% | 1.540,00 |
| 08.09.2026 | 12,10 | 12,10 | 11,80 | 12,00 | -1,64% | 7.684,00 |
| 07.09.2026 | 11,70 | 12,20 | 11,70 | 12,20 | 2,52% | 13.716,00 |
| 04.09.2026 | 11,90 | 12,00 | 11,75 | 11,90 | 0,85% | - |
| 03.09.2026 | 11,70 | 11,80 | 11,50 | 11,80 | 0,85% | - |
| 02.09.2026 | 11,80 | 11,80 | 11,50 | 11,70 | 0,00% | - |
| 01.09.2026 | 11,90 | 11,90 | 11,50 | 11,70 | -0,85% | 2.400,00 |
| 31.08.2026 | 11,80 | 11,80 | 11,65 | 11,80 | 0,85% | 170,00 |
| 28.08.2026 | 11,80 | 11,80 | 11,40 | 11,70 | 1,74% | - |
| 27.08.2026 | 11,10 | 11,50 | 11,00 | 11,50 | 2,68% | - |
| 26.08.2026 | 11,10 | 11,25 | 11,10 | 11,20 | -0,88% | - |
| 25.08.2026 | 11,30 | 11,30 | 11,10 | 11,30 | 0,00% | - |
| 24.08.2026 | 11,40 | 11,40 | 11,20 | 11,30 | 0,00% | 648,00 |
| 21.08.2026 | 11,20 | 11,40 | 11,20 | 11,30 | 0,89% | - |
| 20.08.2026 | 11,40 | 11,40 | 11,10 | 11,20 | -0,88% | 1.422,00 |
| 19.08.2026 | 11,40 | 11,40 | 11,15 | 11,30 | -6,61% | - |
| 05.05.2026 | 12,00 | 12,10 | 11,90 | 12,10 | 0,41% | 1.217,00 |
| 04.05.2026 | 12,20 | 12,30 | 11,80 | 12,05 | -3,60% | 2.333,00 |
| 30.04.2026 | 12,20 | 12,50 | 11,90 | 12,50 | 1,63% | 198,00 |
| 29.04.2026 | 12,70 | 12,70 | 12,00 | 12,30 | 0,00% | 800,00 |
| 28.04.2026 | 12,30 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 27.04.2026 | 12,30 | 12,50 | 12,30 | 12,40 | -1,59% | 5.366,00 |
| 24.04.2026 | 12,60 | 12,80 | 12,40 | 12,60 | 0,80% | 1.400,00 |
| 23.04.2026 | 12,50 | 12,70 | 12,35 | 12,50 | -1,57% | 16,00 |
| 22.04.2026 | 12,50 | 12,90 | 12,50 | 12,70 | -0,78% | 1.040,00 |
| 21.04.2026 | 13,40 | 13,40 | 12,60 | 12,80 | -1,54% | 2.361,00 |
| 20.04.2026 | 12,65 | 13,00 | 12,55 | 13,00 | -0,76% | 3.904,00 |
| 17.04.2026 | 12,70 | 14,00 | 12,60 | 13,10 | -2,96% | 4.356,00 |
| 16.04.2026 | 13,70 | 13,80 | 13,35 | 13,50 | -1,46% | 4.010,00 |
| 15.04.2026 | 13,90 | 14,00 | 13,50 | 13,70 | -1,44% | 3.836,00 |
| 14.04.2026 | 13,70 | 14,00 | 13,60 | 13,90 | 1,46% | 2.650,00 |
| 13.04.2026 | 13,45 | 13,70 | 13,25 | 13,70 | 1,48% | - |
| 10.04.2026 | 13,20 | 13,60 | 13,20 | 13,50 | 0,75% | 4.965,00 |
| 09.04.2026 | 13,60 | 13,60 | 13,10 | 13,40 | -1,47% | - |
| 08.04.2026 | 13,75 | 13,75 | 13,40 | 13,60 | 3,03% | - |
| 07.04.2026 | 13,60 | 13,60 | 12,90 | 13,20 | -0,75% | 3.872,00 |
| 02.04.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | - |
| 01.04.2026 | 13,40 | 13,55 | 13,00 | 13,30 | 0,38% | - |
| 31.03.2026 | 13,10 | 13,40 | 12,90 | 13,25 | 1,92% | 1.473,00 |
| 30.03.2026 | 13,00 | 13,00 | 12,75 | 13,00 | 0,78% | - |
| 27.03.2026 | 12,80 | 13,00 | 12,75 | 12,90 | -1,53% | 2.700,00 |
| 26.03.2026 | 13,10 | 13,10 | 12,90 | 13,10 | 0,00% | 9.741,00 |
| 25.03.2026 | 13,20 | 13,20 | 13,00 | 13,10 | 0,77% | 3.100,00 |
| 24.03.2026 | 13,00 | 13,10 | 12,75 | 13,00 | -0,76% | 2.100,00 |
| 23.03.2026 | 12,60 | 13,15 | 12,45 | 13,10 | 2,75% | 2.900,00 |
| 20.03.2026 | 13,10 | 13,10 | 12,55 | 12,75 | -2,67% | 2.340,00 |
| 19.03.2026 | 13,30 | 13,30 | 12,80 | 13,10 | -2,24% | 2.410,00 |
| 18.03.2026 | 13,60 | 13,60 | 13,20 | 13,40 | -0,74% | 4,00 |
| 17.03.2026 | 13,50 | 13,60 | 13,30 | 13,50 | -0,74% | 407,00 |
| 16.03.2026 | 13,80 | 13,80 | 13,40 | 13,60 | -0,73% | 450,00 |
| 13.03.2026 | 13,50 | 13,80 | 13,50 | 13,70 | -0,72% | 5.750,00 |
| 12.03.2026 | 13,70 | 13,85 | 13,50 | 13,80 | 0,00% | 16,00 |
| 11.03.2026 | 13,70 | 13,90 | 13,60 | 13,80 | 0,00% | 4.900,00 |
| 10.03.2026 | 13,90 | 14,00 | 13,60 | 13,80 | 0,00% | - |
| 09.03.2026 | 13,40 | 13,90 | 13,30 | 13,80 | 0,00% | 5.600,00 |
| 06.03.2026 | 14,10 | 14,10 | 13,50 | 13,80 | -1,43% | 236,00 |
| 05.03.2026 | 14,20 | 14,30 | 13,70 | 14,00 | -1,41% | 274,00 |
| 04.03.2026 | 14,30 | 14,30 | 13,90 | 14,20 | 0,71% | 39.000,00 |
| 03.03.2026 | 14,00 | 14,20 | 13,70 | 14,10 | -0,70% | 60,00 |
| 02.03.2026 | 14,35 | 14,45 | 13,70 | 14,20 | -4,05% | 910,00 |
| 27.02.2026 | 14,80 | 14,90 | 14,60 | 14,80 | 0,00% | 48,00 |
| 26.02.2026 | 14,70 | 14,90 | 14,65 | 14,80 | 0,00% | 6.750,00 |
| 25.02.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 0,00% | 4.950,00 |
| 24.02.2026 | 14,40 | 14,80 | 14,40 | 14,80 | 1,37% | - |
| 23.02.2026 | 14,50 | 14,90 | 14,50 | 14,60 | -1,35% | 18.918,00 |
| 20.02.2026 | 14,70 | 14,90 | 14,60 | 14,80 | 0,68% | 1.750,00 |
| 19.02.2026 | 14,50 | 14,80 | 14,50 | 14,70 | -1,34% | 2.000,00 |
| 18.02.2026 | 15,10 | 15,10 | 14,70 | 14,90 | 0,68% | 450,00 |
| 17.02.2026 | 14,40 | 14,80 | 14,40 | 14,80 | 2,07% | 170,00 |