39,573€
-2,00%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 40,46 | 41,52 | 39,65 | 39,84 | -1,34% | 113.176,00 |
| 06.10.2026 | 40,44 | 40,80 | 40,06 | 40,38 | 0,70% | 316.761,00 |
| 05.10.2026 | 39,99 | 40,67 | 39,42 | 40,10 | 0,25% | 385.994,00 |
| 02.10.2026 | 40,36 | 40,45 | 39,71 | 40,00 | -0,74% | 213.127,00 |
| 01.10.2026 | 40,56 | 40,69 | 39,77 | 40,30 | -0,74% | 257.447,00 |
| 30.09.2026 | 40,91 | 41,36 | 40,41 | 40,60 | -0,36% | 274.264,00 |
| 29.09.2026 | 41,51 | 41,70 | 40,14 | 40,75 | -2,06% | 341.731,00 |
| 28.09.2026 | 41,51 | 41,95 | 41,19 | 41,60 | 0,01% | 186.046,00 |
| 25.09.2026 | 41,60 | 41,75 | 41,05 | 41,60 | 0,24% | 227.677,00 |
| 24.09.2026 | 42,08 | 42,08 | 41,13 | 41,50 | -1,87% | 312.282,00 |
| 23.09.2026 | 43,51 | 43,85 | 42,01 | 42,29 | -3,25% | 272.546,00 |
| 22.09.2026 | 43,61 | 43,90 | 42,89 | 43,71 | 0,29% | 180.875,00 |
| 21.09.2026 | 44,50 | 44,70 | 43,58 | 43,58 | -2,18% | 163.396,00 |
| 18.09.2026 | 46,05 | 46,05 | 43,64 | 44,55 | -2,97% | 227.722,00 |
| 17.09.2026 | 45,55 | 46,48 | 45,48 | 45,92 | 1,02% | 102.602,00 |
| 16.09.2026 | 46,55 | 46,86 | 45,23 | 45,45 | -2,03% | 173.141,00 |
| 15.09.2026 | 46,35 | 46,86 | 46,00 | 46,39 | -0,87% | 51.672,00 |
| 14.09.2026 | 46,50 | 47,40 | 46,32 | 46,80 | 0,53% | 68.628,00 |
| 11.09.2026 | 46,95 | 47,35 | 46,33 | 46,55 | -0,12% | 41.886,00 |
| 10.09.2026 | 46,64 | 47,21 | 46,55 | 46,61 | -0,78% | 52.193,00 |
| 09.09.2026 | 47,62 | 47,66 | 46,51 | 46,97 | -1,66% | 112.779,00 |
| 08.09.2026 | 48,18 | 48,44 | 47,34 | 47,77 | -0,55% | 137.576,00 |
| 07.09.2026 | 47,41 | 48,61 | 47,24 | 48,03 | 1,14% | 186.856,00 |
| 04.09.2026 | 47,29 | 48,17 | 47,16 | 47,49 | 0,70% | 305.414,00 |
| 03.09.2026 | 46,30 | 47,25 | 45,82 | 47,16 | 1,52% | 165.928,00 |
| 02.09.2026 | 46,75 | 46,93 | 46,10 | 46,46 | -0,77% | 66.289,00 |
| 01.09.2026 | 47,25 | 47,61 | 46,02 | 46,82 | -0,39% | 123.368,00 |
| 31.08.2026 | 46,60 | 47,25 | 46,60 | 47,00 | 0,63% | 133.666,00 |
| 28.08.2026 | 45,70 | 47,12 | 45,61 | 46,71 | 2,46% | 178.547,00 |
| 27.08.2026 | 44,69 | 45,69 | 44,21 | 45,59 | 2,55% | 213.995,00 |
| 26.08.2026 | 45,05 | 45,05 | 44,45 | 44,45 | -1,09% | 159.993,00 |
| 25.08.2026 | 45,06 | 45,37 | 44,62 | 44,94 | -0,27% | 224.304,00 |
| 24.08.2026 | 45,01 | 45,34 | 44,67 | 45,06 | -0,27% | 272.961,00 |
| 21.08.2026 | 44,88 | 45,63 | 44,61 | 45,18 | 0,88% | 129.733,00 |
| 20.08.2026 | 45,14 | 45,51 | 44,39 | 44,79 | -1,14% | 103.492,00 |
| 19.08.2026 | 45,16 | 45,30 | 44,86 | 45,30 | 0,33% | 129.533,00 |
| 18.08.2026 | 45,20 | 45,74 | 45,15 | 45,15 | -0,22% | 129.333,00 |
| 17.08.2026 | 46,00 | 46,25 | 45,21 | 45,25 | -1,62% | 94.148,00 |
| 14.08.2026 | 45,51 | 46,00 | 45,45 | 46,00 | 0,57% | 62.452,00 |
| 13.08.2026 | 46,33 | 46,38 | 45,41 | 45,74 | -0,69% | 105.625,00 |
| 12.08.2026 | 46,81 | 46,96 | 46,01 | 46,06 | -1,90% | 137.237,00 |
| 11.08.2026 | 47,02 | 47,14 | 46,51 | 46,95 | -0,21% | 113.031,00 |
| 10.08.2026 | 46,91 | 47,31 | 46,52 | 47,05 | 0,20% | 100.186,00 |
| 07.08.2026 | 47,05 | 47,15 | 46,47 | 46,95 | 0,19% | 91.967,00 |
| 06.08.2026 | 47,21 | 47,56 | 46,71 | 46,86 | -1,14% | 85.810,00 |
| 05.08.2026 | 48,35 | 48,50 | 47,14 | 47,40 | -1,26% | 175.117,00 |
| 04.08.2026 | 48,04 | 48,30 | 47,16 | 48,01 | 0,04% | 259.955,00 |
| 03.08.2026 | 47,19 | 48,34 | 47,06 | 47,99 | 2,14% | 241.574,00 |
| 31.07.2026 | 47,50 | 47,55 | 46,45 | 46,98 | -0,93% | 130.635,00 |
| 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 |