10,275€
2,75%
Echtzeit-Aktienkurs Mercedes-Benz Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 10,23 | 10,40 | 10,10 | 10,30 | 0,98% | - |
| 21.10.2026 | 10,35 | 10,40 | 10,18 | 10,20 | -0,97% | - |
| 20.10.2026 | 10,13 | 10,40 | 10,08 | 10,30 | 1,98% | - |
| 19.10.2026 | 10,40 | 10,40 | 10,00 | 10,10 | -0,49% | - |
| 16.10.2026 | 10,03 | 10,40 | 10,00 | 10,15 | 1,75% | - |
| 15.10.2026 | 9,90 | 10,10 | 9,85 | 9,98 | 1,53% | - |
| 14.10.2026 | 9,93 | 10,00 | 9,80 | 9,83 | 0,00% | - |
| 13.10.2026 | 9,83 | 10,00 | 9,78 | 9,83 | 0,51% | - |
| 12.10.2026 | 10,03 | 10,15 | 9,75 | 9,78 | -1,26% | - |
| 09.10.2026 | 9,83 | 10,03 | 9,70 | 9,90 | 1,28% | - |
| 08.10.2026 | 9,93 | 9,93 | 9,70 | 9,78 | -1,26% | - |
| 07.10.2026 | 10,13 | 10,40 | 9,70 | 9,90 | -1,98% | - |
| 06.10.2026 | 10,10 | 10,18 | 9,95 | 10,10 | 0,75% | - |
| 05.10.2026 | 10,00 | 10,10 | 9,83 | 10,03 | 1,26% | - |
| 02.10.2026 | 10,03 | 10,10 | 9,88 | 9,90 | -1,00% | - |
| 01.10.2026 | 10,13 | 10,20 | 9,90 | 10,00 | -0,99% | - |
| 30.09.2026 | 10,23 | 10,40 | 10,08 | 10,10 | 0,00% | - |
| 29.09.2026 | 10,40 | 10,50 | 10,00 | 10,10 | -2,88% | - |
| 28.09.2026 | 10,40 | 10,50 | 10,30 | 10,40 | 0,48% | - |
| 25.09.2026 | 10,50 | 10,50 | 10,20 | 10,35 | 0,00% | - |
| 24.09.2026 | 10,50 | 10,55 | 10,28 | 10,35 | -0,96% | - |
| 23.09.2026 | 11,00 | 11,00 | 10,45 | 10,45 | -4,13% | - |
| 22.09.2026 | 11,00 | 11,00 | 10,70 | 10,90 | 0,00% | - |
| 21.09.2026 | 11,20 | 11,20 | 10,85 | 10,90 | -0,91% | - |
| 18.09.2026 | 11,60 | 11,60 | 10,90 | 11,00 | -4,35% | - |
| 17.09.2026 | 11,40 | 11,60 | 11,35 | 11,50 | 1,32% | - |
| 16.09.2026 | 11,70 | 11,75 | 11,25 | 11,35 | -2,16% | - |
| 15.09.2026 | 11,70 | 11,75 | 11,35 | 11,60 | -0,85% | 477,00 |
| 14.09.2026 | 11,70 | 11,90 | 11,55 | 11,70 | 0,43% | - |
| 11.09.2026 | 11,80 | 11,85 | 11,60 | 11,65 | 0,00% | - |
| 10.09.2026 | 11,70 | 11,80 | 11,60 | 11,65 | -0,43% | - |
| 09.09.2026 | 11,90 | 11,95 | 11,60 | 11,70 | 0,00% | - |
| 08.09.2026 | 12,05 | 12,15 | 11,70 | 11,70 | -3,31% | - |
| 07.09.2026 | 11,90 | 12,25 | 11,75 | 12,10 | 1,68% | - |
| 04.09.2026 | 11,90 | 12,00 | 11,65 | 11,90 | 1,28% | - |
| 03.09.2026 | 11,70 | 11,80 | 11,50 | 11,75 | 1,73% | - |
| 02.09.2026 | 11,70 | 11,80 | 11,50 | 11,55 | -1,28% | - |
| 01.09.2026 | 11,90 | 11,90 | 11,50 | 11,70 | -0,43% | - |
| 31.08.2026 | 11,70 | 11,80 | 11,65 | 11,75 | 0,43% | - |
| 28.08.2026 | 11,50 | 11,75 | 11,40 | 11,70 | 3,08% | - |
| 27.08.2026 | 11,20 | 11,40 | 11,00 | 11,35 | 2,25% | - |
| 26.08.2026 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | - |
| 25.08.2026 | 11,10 | 11,40 | 11,10 | 11,20 | -0,88% | 404,00 |
| 24.08.2026 | 11,30 | 11,40 | 11,20 | 11,30 | 0,00% | - |
| 21.08.2026 | 11,20 | 11,40 | 11,20 | 11,30 | 1,35% | 332,00 |
| 20.08.2026 | 11,30 | 11,40 | 11,10 | 11,15 | -0,89% | - |
| 19.08.2026 | 11,30 | 11,30 | 11,20 | 11,25 | -0,44% | - |
| 18.08.2026 | 11,40 | 11,50 | 11,20 | 11,30 | 0,00% | - |
| 17.08.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -1,74% | - |
| 14.08.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 13.08.2026 | 11,60 | 11,65 | 11,30 | 11,40 | -0,87% | - |
| 12.08.2026 | 11,70 | 11,80 | 11,45 | 11,50 | -1,29% | - |
| 11.08.2026 | 11,80 | 11,80 | 11,60 | 11,65 | -0,43% | - |
| 10.08.2026 | 11,80 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 07.08.2026 | 11,80 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 06.08.2026 | 11,90 | 11,90 | 11,65 | 11,70 | -1,27% | - |
| 05.08.2026 | 12,10 | 12,15 | 11,75 | 11,85 | -1,66% | 6.400,00 |
| 04.08.2026 | 12,10 | 12,10 | 11,80 | 12,05 | 1,26% | - |
| 03.08.2026 | 11,80 | 12,10 | 11,75 | 11,90 | 1,71% | - |
| 31.07.2026 | 11,90 | 11,90 | 11,60 | 11,70 | -0,85% | - |
| 30.07.2026 | 11,80 | 11,95 | 11,65 | 11,80 | 0,85% | - |
| 29.07.2026 | 11,70 | 11,85 | 11,50 | 11,70 | 1,74% | 10.640,00 |
| 28.07.2026 | 11,60 | 12,00 | 11,50 | 11,50 | 0,88% | - |
| 27.07.2026 | 11,30 | 11,50 | 11,20 | 11,40 | 1,79% | - |
| 24.07.2026 | 11,00 | 11,20 | 10,90 | 11,20 | 1,82% | 1.920,00 |
| 23.07.2026 | 11,00 | 11,25 | 11,00 | 11,00 | -2,22% | - |
| 22.07.2026 | 11,30 | 11,30 | 11,05 | 11,25 | 0,45% | - |
| 21.07.2026 | 11,40 | 11,40 | 11,10 | 11,20 | 0,90% | - |
| 20.07.2026 | 11,40 | 11,40 | 11,10 | 11,10 | -2,20% | - |
| 17.07.2026 | 11,40 | 11,60 | 11,30 | 11,35 | -0,87% | - |
| 16.07.2026 | 11,60 | 11,65 | 11,40 | 11,45 | -0,87% | - |
| 15.07.2026 | 11,25 | 11,60 | 11,15 | 11,55 | 3,13% | - |
| 14.07.2026 | 11,10 | 11,35 | 10,95 | 11,20 | 1,82% | - |
| 13.07.2026 | 11,00 | 11,15 | 10,90 | 11,00 | 0,00% | - |
| 10.07.2026 | 11,00 | 11,15 | 10,85 | 11,00 | 0,46% | - |
| 09.07.2026 | 11,20 | 11,20 | 10,90 | 10,95 | -0,90% | - |
| 08.07.2026 | 11,50 | 11,55 | 11,00 | 11,05 | -3,49% | - |
| 07.07.2026 | 11,35 | 11,55 | 11,25 | 11,45 | 1,33% | - |
| 06.07.2026 | 11,30 | 11,40 | 11,20 | 11,30 | -0,44% | - |
| 03.07.2026 | 11,30 | 11,40 | 11,25 | 11,35 | 0,89% | 3.425,00 |
| 02.07.2026 | 11,00 | 11,25 | 10,85 | 11,25 | 3,21% | - |
| 01.07.2026 | 10,95 | 11,05 | 10,85 | 10,90 | -0,46% | - |
| 30.06.2026 | 10,90 | 10,95 | 10,70 | 10,95 | 0,92% | - |
| 29.06.2026 | 10,75 | 10,95 | 10,70 | 10,85 | 0,46% | - |
| 26.06.2026 | 11,20 | 11,25 | 10,75 | 10,80 | -3,57% | 7.000,00 |
| 25.06.2026 | 11,25 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 24.06.2026 | 11,30 | 11,40 | 11,10 | 11,10 | -1,33% | - |
| 23.06.2026 | 11,30 | 11,45 | 11,20 | 11,25 | -0,88% | - |
| 22.06.2026 | 11,30 | 11,40 | 11,05 | 11,35 | 2,25% | - |
| 19.06.2026 | 11,20 | 11,40 | 11,05 | 11,10 | -0,89% | - |
| 18.06.2026 | 11,80 | 11,80 | 11,00 | 11,20 | -4,27% | - |
| 17.06.2026 | 11,80 | 11,90 | 11,60 | 11,70 | -1,27% | - |
| 16.06.2026 | 12,40 | 12,45 | 11,85 | 11,85 | -3,66% | - |
| 15.06.2026 | 12,30 | 12,45 | 12,05 | 12,30 | 2,50% | - |
| 12.06.2026 | 12,10 | 12,25 | 11,95 | 12,00 | 0,00% | - |
| 11.06.2026 | 11,80 | 12,05 | 11,70 | 12,00 | 2,13% | - |
| 10.06.2026 | 12,00 | 12,05 | 11,70 | 11,75 | -1,67% | 139,00 |
| 09.06.2026 | 12,10 | 12,15 | 11,80 | 11,95 | -0,83% | - |
| 08.06.2026 | 11,90 | 12,15 | 11,80 | 12,05 | 0,84% | 103,00 |
| 05.06.2026 | 12,30 | 12,35 | 11,90 | 11,95 | -2,85% | - |