52,025€
-0,77%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 51,99 | 52,71 | 51,49 | 52,02 | -0,79% | 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 |
| 27.05.2025 | 51,55 | 52,05 | 51,29 | 51,51 | 0,43% | 127.341,00 |
| 26.05.2025 | 51,52 | 51,89 | 51,22 | 51,29 | 1,18% | 147.907,00 |
| 23.05.2025 | 52,56 | 52,88 | 49,93 | 50,69 | -3,45% | 284.694,00 |
| 22.05.2025 | 52,56 | 52,94 | 52,18 | 52,50 | -0,04% | 96.070,00 |
| 21.05.2025 | 53,06 | 53,29 | 52,32 | 52,52 | -1,09% | 100.675,00 |
| 20.05.2025 | 52,69 | 53,55 | 52,09 | 53,10 | 0,40% | 146.434,00 |
| 19.05.2025 | 52,19 | 53,00 | 52,16 | 52,89 | 0,74% | 107.716,00 |
| 16.05.2025 | 53,26 | 53,45 | 52,40 | 52,50 | -1,32% | 136.977,00 |
| 15.05.2025 | 53,45 | 53,82 | 52,92 | 53,20 | -0,21% | 134.122,00 |
| 14.05.2025 | 53,59 | 53,96 | 52,90 | 53,31 | -0,67% | 241.909,00 |
| 13.05.2025 | 52,75 | 54,09 | 52,70 | 53,67 | 1,28% | 218.666,00 |
| 12.05.2025 | 51,40 | 54,50 | 51,24 | 52,99 | 3,33% | 677.003,00 |
| 09.05.2025 | 50,96 | 51,90 | 50,83 | 51,28 | 0,35% | 263.226,00 |
| 08.05.2025 | 50,12 | 51,11 | 49,76 | 51,10 | -5,19% | 694.140,00 |
| 07.05.2025 | 54,21 | 54,95 | 53,66 | 53,90 | -0,99% | 459.975,00 |
| 06.05.2025 | 54,12 | 54,49 | 53,02 | 54,44 | 0,26% | 488.509,00 |
| 05.05.2025 | 53,70 | 54,35 | 53,11 | 54,30 | 1,57% | 507.937,00 |
| 02.05.2025 | 53,29 | 53,79 | 52,40 | 53,46 | 1,06% | 432.824,00 |
| 30.04.2025 | 54,60 | 54,70 | 52,13 | 52,90 | -3,11% | 447.491,00 |
| 29.04.2025 | 55,00 | 55,38 | 53,28 | 54,60 | 0,17% | 303.409,00 |
| 28.04.2025 | 54,89 | 55,57 | 54,51 | 54,51 | -0,71% | 265.208,00 |
| 25.04.2025 | 54,29 | 54,90 | 54,00 | 54,90 | 1,69% | 207.579,00 |
| 24.04.2025 | 53,48 | 53,99 | 52,70 | 53,99 | 1,85% | 166.140,00 |
| 23.04.2025 | 52,48 | 53,50 | 52,16 | 53,01 | 2,77% | 286.945,00 |
| 22.04.2025 | 50,25 | 51,99 | 49,91 | 51,58 | 2,22% | 197.892,00 |
| 17.04.2025 | 50,44 | 50,71 | 49,84 | 50,46 | 0,92% | 164.036,00 |
| 16.04.2025 | 49,99 | 50,44 | 49,10 | 50,00 | -0,71% | 188.082,00 |
| 15.04.2025 | 50,25 | 51,16 | 49,85 | 50,36 | 0,72% | 290.536,00 |
| 14.04.2025 | 50,00 | 50,30 | 48,69 | 50,00 | 1,98% | 318.133,00 |
| 11.04.2025 | 48,48 | 49,40 | 47,00 | 49,03 | 1,39% | 267.277,00 |
| 10.04.2025 | 52,00 | 52,00 | 46,91 | 48,36 | -6,28% | 533.103,00 |
| 09.04.2025 | 46,50 | 52,42 | 45,99 | 51,60 | 10,26% | 434.572,00 |
| 08.04.2025 | 50,29 | 50,75 | 46,80 | 46,80 | -5,45% | 432.951,00 |
| 07.04.2025 | 47,48 | 51,44 | 45,01 | 49,50 | 1,54% | 673.485,00 |
| 04.04.2025 | 51,30 | 51,80 | 48,31 | 48,75 | -5,85% | 677.975,00 |
| 03.04.2025 | 53,00 | 54,05 | 51,51 | 51,78 | -4,46% | 423.841,00 |
| 02.04.2025 | 54,13 | 54,79 | 53,25 | 54,20 | 0,04% | 169.241,00 |
| 01.04.2025 | 54,69 | 54,69 | 53,74 | 54,18 | -0,42% | 201.993,00 |
| 31.03.2025 | 55,21 | 55,39 | 53,51 | 54,41 | -1,96% | 355.951,00 |
| 28.03.2025 | 56,14 | 56,60 | 55,45 | 55,50 | -1,00% | 169.391,00 |
| 27.03.2025 | 57,01 | 57,11 | 54,80 | 56,06 | -3,03% | 553.599,00 |
| 26.03.2025 | 59,39 | 59,67 | 57,41 | 57,81 | -2,82% | 170.852,00 |
| 25.03.2025 | 58,65 | 59,57 | 58,46 | 59,49 | 1,19% | 117.281,00 |
| 24.03.2025 | 58,76 | 59,20 | 58,40 | 58,79 | 0,84% | 128.902,00 |
| 21.03.2025 | 58,71 | 59,09 | 57,73 | 58,30 | -0,46% | 134.058,00 |
| 20.03.2025 | 60,01 | 60,29 | 57,97 | 58,57 | -2,56% | 261.084,00 |
| 19.03.2025 | 61,15 | 61,72 | 59,75 | 60,11 | -1,46% | 182.505,00 |
| 18.03.2025 | 60,08 | 61,51 | 59,98 | 61,00 | 1,75% | 171.959,00 |
| 17.03.2025 | 60,10 | 60,68 | 59,65 | 59,95 | -0,08% | 132.752,00 |
| 14.03.2025 | 59,75 | 60,91 | 58,75 | 60,00 | 0,32% | 147.590,00 |
| 13.03.2025 | 60,25 | 60,34 | 58,88 | 59,81 | -1,32% | 169.272,00 |
| 12.03.2025 | 61,12 | 61,59 | 59,98 | 60,61 | -1,01% | 202.439,00 |
| 11.03.2025 | 62,14 | 63,12 | 60,31 | 61,23 | -0,18% | 304.264,00 |
| 10.03.2025 | 61,07 | 62,30 | 60,50 | 61,34 | 0,43% | 173.936,00 |
| 07.03.2025 | 61,48 | 62,14 | 60,10 | 61,08 | -0,54% | 152.085,00 |
| 06.03.2025 | 60,14 | 62,85 | 60,01 | 61,41 | 2,08% | 404.843,00 |
| 05.03.2025 | 58,76 | 61,00 | 58,75 | 60,16 | 2,80% | 334.735,00 |
| 04.03.2025 | 59,91 | 60,30 | 57,00 | 58,52 | -2,47% | 347.121,00 |
| 03.03.2025 | 59,55 | 62,26 | 59,23 | 60,00 | 0,76% | 218.611,00 |
| 28.02.2025 | 59,40 | 60,01 | 58,81 | 59,55 | 0,08% | 159.601,00 |
| 27.02.2025 | 60,30 | 60,72 | 59,47 | 59,50 | -1,46% | 124.387,00 |
| 26.02.2025 | 61,09 | 61,59 | 60,10 | 60,38 | -0,69% | 170.870,00 |
| 25.02.2025 | 59,57 | 61,19 | 59,12 | 60,80 | 1,84% | 163.326,00 |
| 24.02.2025 | 59,15 | 59,99 | 59,11 | 59,70 | 1,81% | 203.418,00 |