55,045€
-0,26%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 55,25 | 56,00 | 54,80 | 54,80 | -1,07% | 146.552,00 |
| 09.03.2026 | 53,85 | 55,58 | 53,00 | 55,39 | 0,93% | 181.756,00 |
| 06.03.2026 | 55,81 | 56,30 | 54,25 | 54,88 | -1,47% | 182.503,00 |
| 05.03.2026 | 56,21 | 57,00 | 55,21 | 55,70 | -2,06% | 137.657,00 |
| 04.03.2026 | 56,48 | 57,04 | 56,37 | 56,87 | 0,83% | 138.841,00 |
| 03.03.2026 | 56,50 | 56,50 | 54,84 | 56,40 | -0,46% | 291.767,00 |
| 02.03.2026 | 57,25 | 57,89 | 56,42 | 56,66 | -3,43% | 337.591,00 |
| 27.02.2026 | 58,87 | 59,39 | 58,33 | 58,67 | -0,41% | 182.727,00 |
| 26.02.2026 | 58,67 | 59,51 | 58,61 | 58,91 | 0,27% | 97.768,00 |
| 25.02.2026 | 59,14 | 59,14 | 58,23 | 58,75 | -0,17% | 87.660,00 |
| 24.02.2026 | 58,51 | 59,37 | 58,50 | 58,85 | 0,77% | 80.723,00 |
| 23.02.2026 | 58,70 | 59,50 | 58,27 | 58,40 | -1,23% | 114.450,00 |
| 20.02.2026 | 58,79 | 59,90 | 58,30 | 59,13 | 0,87% | 162.254,00 |
| 19.02.2026 | 59,07 | 59,32 | 57,96 | 58,62 | -1,03% | 98.306,00 |
| 18.02.2026 | 58,98 | 59,55 | 58,73 | 59,23 | 0,82% | 111.789,00 |
| 17.02.2026 | 57,51 | 59,10 | 57,51 | 58,75 | 2,12% | 147.368,00 |
| 16.02.2026 | 57,36 | 58,58 | 57,20 | 57,53 | 0,23% | 126.458,00 |
| 13.02.2026 | 57,01 | 58,16 | 56,48 | 57,40 | 0,58% | 178.825,00 |
| 12.02.2026 | 57,00 | 57,81 | 54,71 | 57,07 | -2,26% | 890.784,00 |
| 11.02.2026 | 58,43 | 58,88 | 57,74 | 58,39 | -0,70% | 81.792,00 |
| 10.02.2026 | 58,19 | 59,43 | 58,10 | 58,80 | 0,79% | 94.443,00 |
| 09.02.2026 | 58,58 | 59,46 | 58,08 | 58,34 | -0,48% | 81.732,00 |
| 06.02.2026 | 58,92 | 59,24 | 57,84 | 58,62 | -0,64% | 152.434,00 |
| 05.02.2026 | 60,65 | 60,89 | 58,54 | 59,00 | -2,54% | 148.541,00 |
| 04.02.2026 | 58,31 | 61,32 | 58,20 | 60,54 | 3,26% | 266.280,00 |
| 03.02.2026 | 58,59 | 59,63 | 58,11 | 58,63 | 0,43% | 149.909,00 |
| 02.02.2026 | 57,25 | 58,65 | 57,11 | 58,38 | 1,00% | 72.500,00 |
| 30.01.2026 | 57,45 | 58,02 | 57,02 | 57,80 | 0,29% | 69.539,00 |
| 29.01.2026 | 57,37 | 58,67 | 57,01 | 57,63 | 1,02% | 100.184,00 |
| 28.01.2026 | 57,19 | 57,87 | 56,22 | 57,05 | 0,28% | 122.722,00 |
| 27.01.2026 | 58,36 | 58,36 | 56,78 | 56,89 | -1,73% | 133.558,00 |
| 26.01.2026 | 58,03 | 58,77 | 57,86 | 57,89 | -0,24% | 75.727,00 |
| 23.01.2026 | 58,99 | 58,99 | 58,01 | 58,03 | -0,99% | 77.489,00 |
| 22.01.2026 | 59,25 | 60,02 | 57,99 | 58,61 | -1,16% | 148.499,00 |
| 21.01.2026 | 56,55 | 59,30 | 56,53 | 59,30 | 4,96% | 138.290,00 |
| 20.01.2026 | 57,01 | 57,90 | 56,50 | 56,50 | -1,07% | 192.824,00 |
| 19.01.2026 | 57,02 | 57,75 | 54,90 | 57,11 | -2,51% | 347.105,00 |
| 16.01.2026 | 59,11 | 59,41 | 58,20 | 58,58 | -1,05% | 143.864,00 |
| 15.01.2026 | 60,75 | 60,94 | 58,94 | 59,20 | -2,26% | 181.540,00 |
| 14.01.2026 | 59,50 | 61,10 | 59,17 | 60,57 | 1,61% | 154.221,00 |
| 13.01.2026 | 59,62 | 60,20 | 58,87 | 59,61 | -0,12% | 125.847,00 |
| 12.01.2026 | 60,30 | 60,57 | 59,16 | 59,68 | -1,66% | 140.040,00 |
| 09.01.2026 | 59,86 | 61,38 | 59,79 | 60,69 | 1,61% | 129.900,00 |
| 08.01.2026 | 60,05 | 60,29 | 58,79 | 59,73 | -1,39% | 156.091,00 |
| 07.01.2026 | 61,56 | 61,56 | 60,16 | 60,57 | -1,43% | 98.423,00 |
| 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 |