46,848€
-1,21%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 47,39 | 47,55 | 46,64 | 46,85 | -1,20% | 101.371,00 |
| 30.07.2026 | 46,71 | 47,69 | 46,70 | 47,42 | 1,25% | 409.053,00 |
| 29.07.2026 | 46,50 | 47,15 | 45,84 | 46,84 | -0,24% | 171.768,00 |
| 28.07.2026 | 45,61 | 47,95 | 45,61 | 46,95 | 3,61% | 351.066,00 |
| 27.07.2026 | 45,02 | 45,82 | 44,88 | 45,32 | 1,61% | 164.247,00 |
| 24.07.2026 | 44,11 | 45,00 | 43,91 | 44,60 | 1,05% | 85.097,00 |
| 23.07.2026 | 44,95 | 45,05 | 44,13 | 44,13 | -2,13% | 106.288,00 |
| 22.07.2026 | 45,00 | 45,18 | 44,46 | 45,09 | 0,48% | 101.035,00 |
| 21.07.2026 | 45,17 | 45,35 | 44,66 | 44,88 | -0,72% | 114.370,00 |
| 20.07.2026 | 45,31 | 45,60 | 44,81 | 45,20 | -0,68% | 97.689,00 |
| 17.07.2026 | 45,58 | 46,26 | 45,33 | 45,51 | -0,63% | 85.312,00 |
| 16.07.2026 | 46,35 | 46,45 | 45,58 | 45,80 | -0,87% | 87.288,00 |
| 15.07.2026 | 45,05 | 46,43 | 44,60 | 46,20 | 2,43% | 155.061,00 |
| 14.07.2026 | 44,01 | 45,40 | 43,85 | 45,11 | 1,92% | 142.355,00 |
| 13.07.2026 | 43,67 | 44,60 | 43,60 | 44,26 | 0,69% | 100.592,00 |
| 10.07.2026 | 44,00 | 44,53 | 43,66 | 43,95 | -0,02% | 117.017,00 |
| 09.07.2026 | 44,32 | 44,70 | 43,68 | 43,96 | -1,40% | 122.015,00 |
| 08.07.2026 | 45,84 | 45,96 | 44,01 | 44,59 | -2,72% | 219.090,00 |
| 07.07.2026 | 45,32 | 46,31 | 45,21 | 45,83 | 1,05% | 125.901,00 |
| 06.07.2026 | 45,12 | 45,69 | 45,03 | 45,36 | -0,09% | 112.413,00 |
| 03.07.2026 | 44,77 | 45,57 | 44,77 | 45,40 | 0,63% | 114.637,00 |
| 02.07.2026 | 43,61 | 45,15 | 43,61 | 45,11 | 2,65% | 136.288,00 |
| 01.07.2026 | 43,80 | 44,10 | 43,51 | 43,95 | 0,26% | 121.495,00 |
| 30.06.2026 | 43,55 | 44,00 | 42,82 | 43,83 | 0,97% | 157.424,00 |
| 29.06.2026 | 43,68 | 43,85 | 42,64 | 43,41 | 0,32% | 251.705,00 |
| 26.06.2026 | 44,50 | 44,69 | 43,01 | 43,27 | -2,96% | 240.740,00 |
| 25.06.2026 | 44,51 | 45,01 | 44,35 | 44,59 | 0,27% | 116.786,00 |
| 24.06.2026 | 45,31 | 45,37 | 44,26 | 44,47 | -1,88% | 137.050,00 |
| 23.06.2026 | 45,18 | 45,66 | 44,89 | 45,32 | -0,58% | 159.528,00 |
| 22.06.2026 | 45,44 | 45,74 | 44,25 | 45,59 | 1,11% | 230.188,00 |
| 19.06.2026 | 44,58 | 45,56 | 44,51 | 45,09 | 1,13% | 244.045,00 |
| 18.06.2026 | 47,01 | 47,20 | 43,99 | 44,58 | -4,92% | 621.704,00 |
| 17.06.2026 | 47,50 | 47,60 | 46,30 | 46,89 | -1,50% | 313.463,00 |
| 16.06.2026 | 49,38 | 49,50 | 47,60 | 47,60 | -3,79% | 165.568,00 |
| 15.06.2026 | 48,70 | 49,71 | 48,67 | 49,48 | 2,86% | 168.549,00 |
| 12.06.2026 | 48,15 | 48,93 | 47,77 | 48,10 | -0,19% | 107.389,00 |
| 11.06.2026 | 47,24 | 48,40 | 46,90 | 48,19 | 2,51% | 162.053,00 |
| 10.06.2026 | 47,78 | 48,14 | 47,01 | 47,01 | -1,53% | 191.242,00 |
| 09.06.2026 | 48,18 | 48,50 | 47,52 | 47,74 | -1,03% | 120.407,00 |
| 08.06.2026 | 47,70 | 48,48 | 47,18 | 48,24 | 0,07% | 196.600,00 |
| 05.06.2026 | 49,01 | 49,32 | 47,86 | 48,20 | -2,03% | 283.631,00 |
| 04.06.2026 | 49,84 | 50,53 | 49,05 | 49,20 | -1,59% | 164.426,00 |
| 03.06.2026 | 51,41 | 51,74 | 49,73 | 50,00 | -2,62% | 140.085,00 |
| 02.06.2026 | 51,63 | 52,00 | 50,95 | 51,34 | -0,50% | 84.765,00 |
| 01.06.2026 | 52,12 | 53,15 | 51,14 | 51,60 | -0,90% | 186.767,00 |
| 29.05.2026 | 52,68 | 53,18 | 51,76 | 52,07 | -0,82% | 110.337,00 |
| 28.05.2026 | 51,97 | 52,88 | 51,70 | 52,50 | 0,77% | 86.302,00 |
| 27.05.2026 | 50,96 | 53,00 | 50,81 | 52,10 | 2,88% | 295.744,00 |
| 26.05.2026 | 50,66 | 51,11 | 50,41 | 50,64 | -0,59% | 132.393,00 |
| 25.05.2026 | 50,52 | 51,15 | 50,50 | 50,94 | 2,29% | 138.752,00 |
| 22.05.2026 | 50,24 | 50,32 | 49,65 | 49,80 | 0,04% | 123.662,00 |
| 21.05.2026 | 50,04 | 50,50 | 49,30 | 49,78 | -0,48% | 191.761,00 |
| 20.05.2026 | 49,39 | 50,25 | 48,95 | 50,02 | 0,82% | 136.754,00 |
| 19.05.2026 | 49,96 | 50,00 | 49,36 | 49,62 | -0,57% | 94.293,00 |
| 18.05.2026 | 50,00 | 50,29 | 49,12 | 49,90 | -0,40% | 126.688,00 |
| 15.05.2026 | 50,50 | 51,20 | 50,08 | 50,10 | -1,51% | 62.264,00 |
| 14.05.2026 | 50,74 | 51,86 | 50,64 | 50,87 | 0,51% | 112.355,00 |
| 13.05.2026 | 50,33 | 51,05 | 50,00 | 50,61 | 0,62% | 93.787,00 |
| 12.05.2026 | 49,81 | 50,50 | 49,52 | 50,30 | 0,81% | 99.988,00 |
| 11.05.2026 | 49,96 | 50,64 | 49,51 | 49,90 | -0,09% | 114.336,00 |
| 08.05.2026 | 49,93 | 50,36 | 49,81 | 49,94 | -0,22% | 97.089,00 |
| 07.05.2026 | 50,50 | 51,25 | 49,80 | 50,05 | -0,69% | 116.558,00 |
| 06.05.2026 | 48,31 | 51,23 | 48,31 | 50,40 | 4,40% | 240.274,00 |
| 05.05.2026 | 47,95 | 48,39 | 47,66 | 48,28 | 0,91% | 184.431,00 |
| 04.05.2026 | 49,00 | 49,14 | 47,71 | 47,84 | -3,65% | 207.815,00 |
| 30.04.2026 | 48,51 | 49,67 | 47,75 | 49,65 | 1,23% | 169.131,00 |
| 29.04.2026 | 50,10 | 50,79 | 48,18 | 49,05 | -0,72% | 281.473,00 |
| 28.04.2026 | 49,61 | 49,73 | 49,01 | 49,40 | -0,31% | 131.784,00 |
| 27.04.2026 | 50,00 | 50,05 | 49,36 | 49,56 | -0,82% | 177.524,00 |
| 24.04.2026 | 50,48 | 50,48 | 49,56 | 49,97 | -0,63% | 204.241,00 |
| 23.04.2026 | 50,25 | 50,83 | 50,00 | 50,28 | -0,71% | 173.071,00 |
| 22.04.2026 | 51,27 | 51,51 | 50,36 | 50,64 | -1,07% | 192.285,00 |
| 21.04.2026 | 52,14 | 52,40 | 50,95 | 51,19 | -1,41% | 280.158,00 |
| 20.04.2026 | 51,99 | 52,13 | 51,27 | 51,92 | -0,80% | 180.494,00 |
| 17.04.2026 | 50,32 | 52,56 | 50,31 | 52,34 | -2,61% | 834.112,00 |
| 16.04.2026 | 54,68 | 55,08 | 53,31 | 53,74 | -1,58% | 592.389,00 |
| 15.04.2026 | 55,25 | 55,43 | 54,15 | 54,60 | -1,27% | 426.338,00 |
| 14.04.2026 | 54,79 | 55,86 | 54,56 | 55,30 | 0,88% | 353.474,00 |
| 13.04.2026 | 53,59 | 54,82 | 53,04 | 54,82 | 1,65% | 382.577,00 |
| 10.04.2026 | 53,69 | 54,24 | 53,08 | 53,93 | 0,41% | 243.700,00 |
| 09.04.2026 | 54,31 | 54,35 | 52,64 | 53,71 | -0,92% | 332.766,00 |
| 08.04.2026 | 55,10 | 55,19 | 54,07 | 54,21 | 2,96% | 291.580,00 |
| 07.04.2026 | 52,79 | 53,65 | 51,90 | 52,65 | -0,75% | 254.491,00 |
| 02.04.2026 | 52,10 | 53,24 | 51,96 | 53,05 | -0,41% | 131.493,00 |
| 01.04.2026 | 53,65 | 53,94 | 52,28 | 53,27 | 0,13% | 216.471,00 |
| 31.03.2026 | 51,81 | 53,29 | 51,58 | 53,20 | 3,14% | 130.825,00 |
| 30.03.2026 | 51,50 | 51,97 | 51,19 | 51,58 | 0,64% | 136.475,00 |
| 27.03.2026 | 52,23 | 52,47 | 51,25 | 51,25 | -1,71% | 107.887,00 |
| 26.03.2026 | 52,00 | 52,64 | 51,62 | 52,14 | -0,65% | 97.802,00 |
| 25.03.2026 | 52,40 | 52,59 | 51,93 | 52,48 | 0,73% | 115.697,00 |
| 24.03.2026 | 51,40 | 52,10 | 51,28 | 52,10 | -0,12% | 93.350,00 |
| 23.03.2026 | 50,19 | 52,64 | 49,80 | 52,16 | 2,50% | 286.265,00 |
| 20.03.2026 | 52,40 | 52,40 | 50,31 | 50,89 | -2,02% | 236.127,00 |
| 19.03.2026 | 53,00 | 53,09 | 51,51 | 51,94 | -2,53% | 235.285,00 |
| 18.03.2026 | 54,24 | 54,35 | 52,82 | 53,29 | -1,24% | 133.694,00 |
| 17.03.2026 | 53,69 | 54,36 | 53,40 | 53,96 | 0,00% | 137.554,00 |
| 16.03.2026 | 55,15 | 55,19 | 53,81 | 53,96 | -1,62% | 118.721,00 |
| 13.03.2026 | 55,29 | 55,32 | 54,20 | 54,85 | -0,74% | 99.923,00 |
| 12.03.2026 | 54,68 | 55,64 | 54,23 | 55,26 | 0,13% | 107.792,00 |
| 11.03.2026 | 54,80 | 55,58 | 54,61 | 55,19 | 0,71% | 108.414,00 |