15,150€
-1,30%
Echtzeit-Aktienkurs Mercedes-Benz Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 15,25 | 15,35 | 14,95 | 15,35 | 3,02% | - |
| 09.12.2025 | 15,30 | 15,45 | 14,90 | 14,90 | -1,32% | - |
| 08.12.2025 | 15,30 | 15,50 | 15,10 | 15,10 | 3,42% | - |
| 04.12.2025 | 14,50 | 15,15 | 14,50 | 14,60 | 4,29% | - |
| 03.12.2025 | 14,85 | 14,95 | 14,00 | 14,00 | -5,41% | - |
| 02.12.2025 | 14,70 | 14,85 | 14,65 | 14,80 | 4,23% | - |
| 28.11.2025 | 14,50 | 14,55 | 14,20 | 14,20 | -2,41% | - |
| 27.11.2025 | 14,45 | 14,65 | 14,35 | 14,55 | 3,93% | - |
| 26.11.2025 | 14,60 | 14,65 | 14,00 | 14,00 | -1,41% | - |
| 25.11.2025 | 14,40 | 14,55 | 14,20 | 14,20 | 1,43% | - |
| 24.11.2025 | 14,45 | 14,55 | 14,00 | 14,00 | 0,72% | - |
| 21.11.2025 | 14,00 | 14,35 | 13,90 | 13,90 | 0,72% | - |
| 20.11.2025 | 14,35 | 14,35 | 13,80 | 13,80 | -3,16% | - |
| 19.11.2025 | 14,10 | 14,30 | 14,05 | 14,25 | 4,01% | - |
| 18.11.2025 | 14,35 | 14,45 | 13,70 | 13,70 | -4,20% | - |
| 17.11.2025 | 14,95 | 14,95 | 14,30 | 14,30 | -0,69% | - |
| 14.11.2025 | 14,90 | 14,95 | 14,40 | 14,40 | -1,37% | - |
| 13.11.2025 | 14,90 | 15,05 | 14,60 | 14,60 | 0,69% | - |
| 12.11.2025 | 14,75 | 14,95 | 14,50 | 14,50 | 0,00% | - |
| 11.11.2025 | 14,60 | 14,65 | 14,45 | 14,50 | -0,34% | - |
| 10.11.2025 | 14,75 | 14,75 | 14,55 | 14,55 | 1,75% | - |
| 07.11.2025 | 14,50 | 14,75 | 14,30 | 14,30 | -1,04% | - |
| 06.11.2025 | 14,50 | 14,65 | 14,45 | 14,45 | 1,76% | - |
| 05.11.2025 | 14,00 | 14,55 | 13,95 | 14,20 | 4,41% | - |
| 04.11.2025 | 14,20 | 14,25 | 13,60 | 13,60 | -2,16% | - |
| 03.11.2025 | 14,10 | 14,55 | 13,90 | 13,90 | 1,46% | - |
| 31.10.2025 | 14,15 | 14,25 | 13,70 | 13,70 | -2,14% | 42,00 |
| 30.10.2025 | 14,35 | 14,50 | 13,80 | 14,00 | 1,45% | - |
| 29.10.2025 | 14,00 | 14,75 | 13,80 | 13,80 | 4,55% | - |
| 28.10.2025 | 13,40 | 13,70 | 13,20 | 13,20 | 0,76% | - |
| 27.10.2025 | 13,50 | 13,55 | 13,10 | 13,10 | -2,24% | - |
| 24.10.2025 | 13,35 | 13,40 | 13,20 | 13,40 | 1,13% | - |
| 23.10.2025 | 13,25 | 13,45 | 13,15 | 13,25 | 2,71% | - |
| 22.10.2025 | 13,40 | 13,50 | 12,90 | 12,90 | -1,53% | - |
| 21.10.2025 | 13,50 | 13,60 | 13,10 | 13,10 | 0,00% | - |
| 20.10.2025 | 13,45 | 13,45 | 13,10 | 13,10 | -2,24% | - |
| 17.10.2025 | 13,05 | 13,40 | 12,95 | 13,40 | 5,51% | - |
| 16.10.2025 | 13,05 | 13,20 | 12,70 | 12,70 | -2,31% | - |
| 15.10.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,38% | - |
| 14.10.2025 | 13,30 | 13,35 | 13,00 | 13,05 | 0,38% | - |
| 13.10.2025 | 13,40 | 13,50 | 13,00 | 13,00 | -2,26% | - |
| 10.10.2025 | 13,50 | 13,75 | 13,15 | 13,30 | -0,37% | 50.000,00 |
| 09.10.2025 | 13,40 | 13,55 | 13,25 | 13,35 | 2,69% | 300,00 |
| 08.10.2025 | 13,45 | 13,50 | 13,00 | 13,00 | -2,26% | - |
| 07.10.2025 | 13,85 | 13,95 | 13,30 | 13,30 | -0,75% | - |
| 06.10.2025 | 13,85 | 13,90 | 13,40 | 13,40 | -0,74% | 160,00 |
| 03.10.2025 | 13,75 | 13,85 | 13,50 | 13,50 | 0,75% | - |
| 02.10.2025 | 13,60 | 13,85 | 13,40 | 13,40 | 1,52% | - |
| 01.10.2025 | 13,30 | 13,60 | 13,20 | 13,20 | 1,54% | - |
| 30.09.2025 | 13,40 | 13,45 | 13,00 | 13,00 | -2,99% | - |
| 29.09.2025 | 13,30 | 13,50 | 13,25 | 13,40 | 1,52% | - |
| 26.09.2025 | 13,05 | 13,25 | 12,90 | 13,20 | 1,93% | - |
| 25.09.2025 | 13,15 | 13,40 | 12,95 | 12,95 | 1,17% | - |
| 24.09.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | - |
| 23.09.2025 | 12,65 | 13,00 | 12,60 | 12,90 | 2,79% | - |
| 22.09.2025 | 12,70 | 12,75 | 12,40 | 12,55 | -2,33% | - |
| 19.09.2025 | 12,95 | 13,10 | 12,80 | 12,85 | 0,39% | - |
| 18.09.2025 | 12,80 | 13,00 | 12,80 | 12,80 | 0,79% | - |
| 17.09.2025 | 12,80 | 12,90 | 12,65 | 12,70 | -0,39% | - |
| 16.09.2025 | 12,80 | 12,90 | 12,70 | 12,75 | -1,16% | - |
| 15.09.2025 | 12,90 | 13,10 | 12,85 | 12,90 | 0,39% | - |
| 12.09.2025 | 12,95 | 13,00 | 12,70 | 12,85 | -1,15% | 10,00 |
| 11.09.2025 | 12,95 | 13,00 | 12,70 | 13,00 | 0,78% | - |
| 10.09.2025 | 12,95 | 13,00 | 12,80 | 12,90 | 0,00% | - |
| 09.09.2025 | 13,05 | 13,25 | 12,80 | 12,90 | -3,37% | - |
| 08.09.2025 | 13,25 | 13,40 | 13,25 | 13,35 | 0,75% | - |
| 05.09.2025 | 13,40 | 13,45 | 13,15 | 13,25 | 0,00% | - |
| 04.09.2025 | 13,35 | 13,40 | 13,20 | 13,25 | 0,00% | - |
| 03.09.2025 | 13,30 | 13,50 | 13,20 | 13,25 | 0,00% | - |
| 02.09.2025 | 13,35 | 13,50 | 13,15 | 13,25 | -1,49% | - |
| 01.09.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 1,13% | - |
| 29.08.2025 | 13,40 | 13,40 | 13,20 | 13,30 | -0,75% | - |
| 28.08.2025 | 13,35 | 13,65 | 13,35 | 13,40 | 1,13% | - |
| 27.08.2025 | 13,55 | 13,70 | 13,20 | 13,25 | -1,85% | 30,00 |
| 26.08.2025 | 13,50 | 13,75 | 13,45 | 13,50 | -0,74% | - |
| 25.08.2025 | 13,65 | 13,75 | 13,55 | 13,60 | -1,09% | - |
| 22.08.2025 | 13,50 | 13,80 | 13,50 | 13,75 | 1,85% | - |
| 21.08.2025 | 13,50 | 13,50 | 13,40 | 13,50 | 0,37% | - |
| 20.08.2025 | 13,50 | 13,55 | 13,40 | 13,45 | 0,00% | - |
| 19.08.2025 | 13,20 | 13,55 | 13,20 | 13,45 | 2,28% | - |
| 18.08.2025 | 13,35 | 13,40 | 13,10 | 13,15 | -1,50% | - |
| 15.08.2025 | 13,30 | 13,55 | 13,25 | 13,35 | 0,75% | - |
| 14.08.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 13.08.2025 | 13,10 | 13,15 | 13,00 | 13,15 | 0,77% | - |
| 12.08.2025 | 13,00 | 13,05 | 12,90 | 13,05 | 1,16% | - |
| 11.08.2025 | 13,05 | 13,20 | 12,85 | 12,90 | -0,77% | - |
| 08.08.2025 | 12,80 | 13,05 | 12,75 | 13,00 | 2,77% | - |
| 07.08.2025 | 12,60 | 12,90 | 12,40 | 12,65 | 1,61% | - |
| 06.08.2025 | 12,40 | 12,60 | 12,40 | 12,45 | 1,22% | - |
| 05.08.2025 | 12,30 | 12,40 | 12,20 | 12,30 | 0,82% | - |
| 04.08.2025 | 12,40 | 12,40 | 12,10 | 12,20 | -0,41% | - |
| 01.08.2025 | 12,50 | 12,60 | 12,20 | 12,25 | -2,00% | - |
| 31.07.2025 | 12,85 | 12,95 | 12,45 | 12,50 | -2,34% | - |
| 30.07.2025 | 13,20 | 13,30 | 12,70 | 12,80 | -3,40% | - |
| 29.07.2025 | 13,50 | 13,55 | 13,20 | 13,25 | -0,75% | - |
| 28.07.2025 | 14,30 | 14,30 | 13,30 | 13,35 | -3,61% | - |
| 25.07.2025 | 13,20 | 13,85 | 13,20 | 13,85 | 2,97% | - |
| 24.07.2025 | 13,65 | 13,75 | 13,40 | 13,45 | -1,47% | - |
| 23.07.2025 | 13,10 | 13,75 | 13,05 | 13,65 | 7,06% | - |
| 22.07.2025 | 12,80 | 12,85 | 12,65 | 12,75 | -0,39% | - |