61,450€
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 60,69 | 61,64 | 60,55 | 61,45 | 1,40% | 160.108,00 |
| 05.01.2026 | 62,00 | 62,27 | 60,04 | 60,60 | -1,94% | 189.566,00 |
| 02.01.2026 | 60,01 | 62,02 | 59,81 | 61,80 | 2,54% | 149.113,00 |
| 30.12.2025 | 59,61 | 60,43 | 59,58 | 60,27 | 1,31% | 50.863,00 |
| 29.12.2025 | 59,00 | 60,34 | 58,91 | 59,49 | 0,78% | 99.180,00 |
| 23.12.2025 | 59,38 | 59,69 | 59,03 | 59,03 | -0,57% | 69.541,00 |
| 22.12.2025 | 59,51 | 60,04 | 59,11 | 59,37 | -0,82% | 62.435,00 |
| 19.12.2025 | 59,31 | 60,23 | 59,21 | 59,86 | 1,11% | 65.607,00 |
| 18.12.2025 | 59,80 | 60,06 | 59,20 | 59,20 | -1,17% | 85.621,00 |
| 17.12.2025 | 60,69 | 60,79 | 59,66 | 59,90 | -1,07% | 146.591,00 |
| 16.12.2025 | 60,59 | 61,75 | 60,14 | 60,55 | -0,08% | 118.078,00 |
| 15.12.2025 | 61,65 | 62,30 | 60,60 | 60,60 | -1,46% | 139.727,00 |
| 12.12.2025 | 61,49 | 61,81 | 61,16 | 61,50 | 0,77% | 130.374,00 |
| 11.12.2025 | 60,51 | 61,44 | 59,86 | 61,03 | 0,36% | 165.168,00 |
| 10.12.2025 | 60,97 | 61,49 | 60,51 | 60,81 | -0,15% | 70.377,00 |
| 09.12.2025 | 61,25 | 61,78 | 60,90 | 60,90 | -0,54% | 119.027,00 |
| 08.12.2025 | 61,21 | 62,00 | 60,92 | 61,23 | -0,08% | 187.191,00 |
| 05.12.2025 | 60,43 | 61,68 | 60,23 | 61,28 | 1,96% | 298.121,00 |
| 04.12.2025 | 57,81 | 60,52 | 57,81 | 60,10 | 3,93% | 371.714,00 |
| 03.12.2025 | 59,49 | 59,60 | 56,88 | 57,83 | -2,58% | 143.630,00 |
| 02.12.2025 | 58,91 | 59,90 | 58,73 | 59,36 | 0,70% | 117.454,00 |
| 01.12.2025 | 58,00 | 59,42 | 57,80 | 58,95 | 1,13% | 107.913,00 |
| 28.11.2025 | 58,28 | 58,45 | 57,79 | 58,29 | 0,57% | 44.882,00 |
| 27.11.2025 | 57,74 | 58,42 | 57,46 | 57,96 | 0,57% | 58.862,00 |
| 26.11.2025 | 58,45 | 58,54 | 57,35 | 57,63 | -0,91% | 69.618,00 |
| 25.11.2025 | 57,51 | 58,31 | 56,97 | 58,16 | 0,62% | 59.070,00 |
| 24.11.2025 | 57,62 | 58,30 | 57,01 | 57,80 | 0,91% | 105.124,00 |
| 21.11.2025 | 55,82 | 57,48 | 55,78 | 57,28 | 2,60% | 68.094,00 |
| 20.11.2025 | 57,30 | 57,48 | 55,83 | 55,83 | -0,85% | 63.223,00 |
| 18.11.2025 | 57,53 | 57,93 | 56,21 | 56,31 | -3,21% | 97.875,00 |
| 17.11.2025 | 59,31 | 59,68 | 57,80 | 58,18 | -1,82% | 107.968,00 |
| 14.11.2025 | 59,61 | 59,70 | 58,72 | 59,26 | -0,97% | 104.240,00 |
| 13.11.2025 | 59,53 | 60,09 | 59,21 | 59,84 | 1,10% | 138.240,00 |
| 12.11.2025 | 58,87 | 59,99 | 58,81 | 59,19 | 0,51% | 200.955,00 |
| 11.11.2025 | 58,53 | 58,90 | 57,85 | 58,89 | 0,70% | 72.039,00 |
| 10.11.2025 | 58,92 | 59,10 | 58,38 | 58,48 | -0,36% | 220.963,00 |
| 07.11.2025 | 58,20 | 59,00 | 57,91 | 58,69 | 1,36% | 179.094,00 |
| 06.11.2025 | 57,85 | 58,75 | 57,85 | 57,90 | -0,86% | 191.339,00 |
| 05.11.2025 | 55,98 | 58,40 | 55,74 | 58,40 | 4,16% | 244.337,00 |
| 04.11.2025 | 56,50 | 57,10 | 55,79 | 56,07 | -2,40% | 122.582,00 |
| 03.11.2025 | 55,90 | 58,35 | 55,90 | 57,45 | 2,83% | 251.242,00 |
| 31.10.2025 | 56,10 | 56,91 | 55,71 | 55,87 | -0,85% | 80.136,00 |
| 30.10.2025 | 56,88 | 57,99 | 56,04 | 56,35 | -0,81% | 152.662,00 |
| 29.10.2025 | 54,50 | 58,91 | 54,50 | 56,81 | 4,49% | 1.520.698,00 |
| 28.10.2025 | 53,76 | 54,91 | 53,35 | 54,37 | 0,87% | 179.380,00 |
| 27.10.2025 | 53,61 | 54,14 | 53,49 | 53,90 | 1,11% | 101.124,00 |
| 24.10.2025 | 53,10 | 53,69 | 52,89 | 53,31 | 0,70% | 66.251,00 |
| 23.10.2025 | 52,77 | 53,72 | 52,66 | 52,94 | 0,61% | 74.929,00 |
| 22.10.2025 | 53,76 | 53,99 | 52,08 | 52,62 | -2,05% | 133.266,00 |
| 21.10.2025 | 53,78 | 54,55 | 53,45 | 53,72 | 0,56% | 84.415,00 |
| 18.10.2025 | 52,00 | 53,79 | 51,79 | 53,42 | 2,57% | 109.889,00 |
| 16.10.2025 | 52,05 | 52,87 | 52,01 | 52,08 | -0,23% | 62.195,00 |
| 15.10.2025 | 52,69 | 52,85 | 51,71 | 52,20 | -0,76% | 116.225,00 |
| 14.10.2025 | 53,41 | 53,49 | 52,26 | 52,60 | -1,50% | 59.190,00 |
| 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 |