52,590€
-1,52%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 53,22 | 53,42 | 52,26 | 52,48 | -1,72% | 49.162,00 |
| 13.10.2025 | 53,32 | 53,99 | 53,22 | 53,40 | 0,19% | 91.436,00 |
| 10.10.2025 | 53,49 | 54,96 | 52,75 | 53,30 | 0,00% | 173.720,00 |
| 09.10.2025 | 53,31 | 54,29 | 53,01 | 53,30 | -0,26% | 123.975,00 |
| 08.10.2025 | 53,71 | 54,20 | 52,86 | 53,44 | -0,67% | 176.067,00 |
| 07.10.2025 | 55,18 | 55,87 | 53,21 | 53,80 | -2,48% | 166.322,00 |
| 06.10.2025 | 55,20 | 55,66 | 55,02 | 55,17 | 0,29% | 210.736,00 |
| 03.10.2025 | 55,01 | 55,50 | 54,94 | 55,01 | 0,18% | 115.267,00 |
| 02.10.2025 | 54,43 | 55,50 | 54,27 | 54,91 | 0,96% | 275.894,00 |
| 01.10.2025 | 53,26 | 54,39 | 53,06 | 54,39 | 1,99% | 142.351,00 |
| 30.09.2025 | 53,81 | 53,96 | 53,31 | 53,33 | -0,45% | 60.775,00 |
| 29.09.2025 | 53,35 | 53,98 | 53,05 | 53,57 | 0,98% | 125.601,00 |
| 26.09.2025 | 52,10 | 53,35 | 51,59 | 53,05 | 1,67% | 137.807,00 |
| 25.09.2025 | 52,71 | 53,65 | 51,91 | 52,18 | -0,74% | 132.589,00 |
| 24.09.2025 | 51,71 | 53,21 | 51,11 | 52,57 | 1,25% | 124.429,00 |
| 23.09.2025 | 50,73 | 52,19 | 50,20 | 51,92 | 1,98% | 128.485,00 |
| 22.09.2025 | 50,97 | 51,19 | 49,78 | 50,91 | 0,22% | 205.243,00 |
| 19.09.2025 | 51,49 | 52,30 | 50,80 | 50,80 | -1,32% | 135.134,00 |
| 18.09.2025 | 51,14 | 51,85 | 51,03 | 51,48 | 1,12% | 83.189,00 |
| 17.09.2025 | 51,25 | 51,60 | 50,40 | 50,91 | -0,74% | 126.386,00 |
| 16.09.2025 | 51,49 | 51,71 | 51,09 | 51,29 | -0,27% | 86.997,00 |
| 15.09.2025 | 51,50 | 52,29 | 51,28 | 51,43 | -0,50% | 138.887,00 |
| 12.09.2025 | 52,10 | 52,10 | 50,90 | 51,69 | -0,81% | 93.625,00 |
| 11.09.2025 | 51,61 | 52,13 | 50,65 | 52,11 | 0,79% | 116.581,00 |
| 10.09.2025 | 52,02 | 52,14 | 51,39 | 51,70 | -0,37% | 92.378,00 |
| 09.09.2025 | 52,26 | 53,00 | 51,20 | 51,89 | -0,71% | 123.837,00 |
| 08.09.2025 | 53,14 | 53,47 | 51,98 | 52,26 | -1,75% | 104.513,00 |
| 05.09.2025 | 53,13 | 53,78 | 52,90 | 53,19 | -0,28% | 75.945,00 |
| 04.09.2025 | 53,30 | 53,64 | 52,91 | 53,34 | 0,64% | 63.366,00 |
| 03.09.2025 | 53,00 | 53,93 | 52,96 | 53,00 | -0,11% | 55.198,00 |
| 02.09.2025 | 53,46 | 53,97 | 52,72 | 53,06 | -0,92% | 93.428,00 |
| 01.09.2025 | 53,26 | 53,95 | 53,26 | 53,55 | 0,62% | 58.384,00 |
| 29.08.2025 | 53,52 | 53,69 | 52,89 | 53,22 | -0,71% | 53.982,00 |
| 28.08.2025 | 53,37 | 54,62 | 53,28 | 53,60 | 0,92% | 179.840,00 |
| 27.08.2025 | 54,11 | 54,86 | 53,07 | 53,11 | -1,58% | 146.955,00 |
| 26.08.2025 | 54,05 | 54,91 | 53,95 | 53,96 | -0,95% | 92.842,00 |
| 25.08.2025 | 54,74 | 55,10 | 54,30 | 54,48 | -0,60% | 91.011,00 |
| 22.08.2025 | 54,01 | 55,36 | 53,91 | 54,81 | 1,58% | 227.297,00 |
| 21.08.2025 | 53,90 | 54,27 | 53,64 | 53,96 | 0,02% | 113.144,00 |
| 20.08.2025 | 53,86 | 54,24 | 53,66 | 53,95 | 0,20% | 65.787,00 |
| 19.08.2025 | 52,82 | 54,36 | 52,82 | 53,84 | 1,41% | 125.318,00 |
| 18.08.2025 | 53,51 | 53,64 | 52,55 | 53,09 | -0,39% | 99.419,00 |
| 15.08.2025 | 53,19 | 54,23 | 52,96 | 53,30 | 0,32% | 183.095,00 |
| 14.08.2025 | 52,65 | 53,19 | 52,40 | 53,13 | 0,87% | 139.175,00 |
| 13.08.2025 | 52,57 | 52,84 | 51,98 | 52,67 | 0,42% | 116.275,00 |
| 12.08.2025 | 51,89 | 52,50 | 51,54 | 52,45 | 1,55% | 122.017,00 |
| 11.08.2025 | 52,15 | 52,72 | 51,50 | 51,65 | -1,07% | 87.610,00 |
| 08.08.2025 | 51,18 | 52,36 | 50,96 | 52,21 | 2,80% | 169.191,00 |
| 07.08.2025 | 50,40 | 51,45 | 49,62 | 50,79 | 1,11% | 160.904,00 |
| 06.08.2025 | 49,88 | 50,36 | 49,46 | 50,23 | 1,35% | 101.817,00 |
| 05.08.2025 | 49,14 | 49,69 | 48,89 | 49,56 | 0,94% | 123.209,00 |
| 04.08.2025 | 49,36 | 49,52 | 48,69 | 49,10 | -0,84% | 169.957,00 |
| 01.08.2025 | 50,04 | 50,22 | 49,02 | 49,52 | -1,36% | 265.649,00 |
| 31.07.2025 | 51,15 | 51,82 | 50,05 | 50,20 | -2,18% | 203.495,00 |
| 30.07.2025 | 52,80 | 53,28 | 51,23 | 51,32 | -3,52% | 331.794,00 |
| 29.07.2025 | 53,54 | 54,20 | 52,98 | 53,19 | -0,56% | 158.088,00 |
| 28.07.2025 | 56,23 | 57,24 | 53,37 | 53,49 | -3,36% | 421.946,00 |
| 25.07.2025 | 53,70 | 55,48 | 52,80 | 55,35 | 2,50% | 307.188,00 |
| 24.07.2025 | 54,74 | 54,96 | 53,77 | 54,00 | -0,74% | 193.692,00 |
| 23.07.2025 | 52,00 | 54,79 | 52,00 | 54,40 | 6,48% | 734.645,00 |
| 22.07.2025 | 51,11 | 51,37 | 50,60 | 51,09 | -0,31% | 102.644,00 |
| 21.07.2025 | 51,10 | 51,53 | 50,88 | 51,25 | 0,08% | 133.343,00 |
| 18.07.2025 | 52,07 | 52,28 | 51,01 | 51,21 | -1,44% | 167.534,00 |
| 17.07.2025 | 51,88 | 52,72 | 51,63 | 51,96 | 0,27% | 98.794,00 |
| 16.07.2025 | 52,20 | 52,70 | 51,49 | 51,82 | -1,16% | 115.620,00 |
| 15.07.2025 | 51,76 | 52,82 | 51,76 | 52,43 | 0,67% | 98.555,00 |
| 14.07.2025 | 52,00 | 52,55 | 51,50 | 52,08 | -1,83% | 173.474,00 |
| 11.07.2025 | 52,91 | 53,36 | 52,61 | 53,05 | 0,26% | 144.560,00 |
| 10.07.2025 | 52,49 | 53,22 | 52,19 | 52,91 | 1,07% | 271.862,00 |
| 09.07.2025 | 50,76 | 52,59 | 50,69 | 52,35 | 3,30% | 251.579,00 |
| 08.07.2025 | 50,01 | 51,10 | 49,65 | 50,68 | 1,36% | 139.057,00 |
| 07.07.2025 | 49,52 | 50,20 | 49,52 | 50,00 | -0,16% | 176.481,00 |
| 04.07.2025 | 50,25 | 50,59 | 49,83 | 50,08 | -0,93% | 102.010,00 |
| 03.07.2025 | 50,72 | 51,20 | 50,38 | 50,55 | -0,26% | 93.783,00 |
| 02.07.2025 | 49,78 | 50,95 | 49,43 | 50,68 | 2,12% | 203.279,00 |
| 01.07.2025 | 49,68 | 50,00 | 48,53 | 49,63 | 0,42% | 292.481,00 |
| 30.06.2025 | 50,51 | 50,67 | 49,31 | 49,42 | -1,16% | 170.436,00 |
| 27.06.2025 | 48,50 | 50,67 | 48,33 | 50,00 | 3,24% | 280.620,00 |
| 26.06.2025 | 49,02 | 49,25 | 47,95 | 48,43 | -0,93% | 140.337,00 |
| 25.06.2025 | 49,51 | 49,80 | 48,75 | 48,89 | -1,71% | 94.768,00 |
| 24.06.2025 | 49,19 | 50,05 | 49,11 | 49,74 | 2,34% | 97.590,00 |
| 23.06.2025 | 48,22 | 48,62 | 47,95 | 48,60 | 0,09% | 139.627,00 |
| 20.06.2025 | 48,67 | 49,13 | 48,51 | 48,56 | -0,17% | 94.902,00 |
| 19.06.2025 | 48,90 | 48,90 | 48,32 | 48,64 | -0,33% | 94.800,00 |
| 18.06.2025 | 49,50 | 49,66 | 48,52 | 48,80 | -1,53% | 163.502,00 |
| 17.06.2025 | 50,11 | 50,45 | 49,35 | 49,56 | -1,12% | 151.472,00 |
| 16.06.2025 | 50,50 | 51,00 | 50,10 | 50,12 | -0,75% | 94.128,00 |
| 13.06.2025 | 50,55 | 51,09 | 50,31 | 50,50 | -1,67% | 145.460,00 |
| 12.06.2025 | 51,80 | 51,94 | 50,86 | 51,36 | -1,70% | 91.566,00 |
| 11.06.2025 | 51,79 | 52,79 | 51,71 | 52,25 | 0,65% | 82.764,00 |
| 10.06.2025 | 51,41 | 52,33 | 51,26 | 51,91 | 0,93% | 92.011,00 |
| 09.06.2025 | 51,11 | 51,76 | 51,06 | 51,43 | 0,35% | 33.178,00 |
| 06.06.2025 | 51,22 | 51,71 | 51,20 | 51,25 | 0,25% | 70.134,00 |
| 05.06.2025 | 51,50 | 52,00 | 50,98 | 51,12 | -1,03% | 85.265,00 |
| 04.06.2025 | 51,81 | 51,99 | 51,11 | 51,65 | -0,06% | 100.545,00 |
| 03.06.2025 | 51,26 | 51,92 | 50,60 | 51,68 | 0,90% | 119.103,00 |
| 02.06.2025 | 52,34 | 52,39 | 50,82 | 51,22 | -2,27% | 149.383,00 |
| 30.05.2025 | 52,87 | 53,24 | 52,00 | 52,41 | -0,51% | 87.526,00 |
| 29.05.2025 | 53,42 | 53,96 | 52,52 | 52,68 | -0,51% | 121.885,00 |
| 28.05.2025 | 51,41 | 53,11 | 51,41 | 52,95 | 2,80% | 187.590,00 |