15,400€
3,36%
Echtzeit-Aktienkurs Mercedes-Benz Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 950,00 |
| 11.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 10.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 09.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 08.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 05.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 04.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 03.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 02.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 01.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 28.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 27.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 26.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 25.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 24.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 21.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 20.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 19.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 18.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 17.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 14.11.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | 100,00 |
| 13.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 12.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.11.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | 10,00 |
| 10.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 07.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 06.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 05.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 04.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 31.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 30.10.2025 | 14,00 | 14,30 | 14,00 | 14,20 | -0,70% | 1.500,00 |
| 29.10.2025 | 13,70 | 14,30 | 13,70 | 14,30 | 8,33% | 6.000,00 |
| 28.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 24.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 10,00 |
| 23.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 22.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 21.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 355,00 |
| 20.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 17.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 16.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 15.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 14.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 10.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 09.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 08.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 10,00 |
| 07.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 400,00 |
| 06.10.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 2,94% | 100,00 |
| 03.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 02.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 01.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 30.09.2025 | 13,60 | 13,60 | 13,20 | 13,50 | 2,27% | 25.012,00 |
| 29.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 26.09.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 25.09.2025 | 12,80 | 12,90 | 12,70 | 12,70 | -0,78% | - |
| 24.09.2025 | 12,60 | 13,00 | 12,50 | 12,80 | 1,59% | - |
| 23.09.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 22.09.2025 | 12,40 | 12,40 | 12,20 | 12,40 | -2,36% | - |
| 19.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 18.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 16.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 15.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 11.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 10.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 09.09.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,00% | 35,00 |
| 08.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 04.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 03.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 02.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 01.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 29.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 28.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 27.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 26.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 25.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 22.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 21.08.2025 | 13,50 | 13,50 | 13,40 | 13,45 | -1,10% | - |
| 20.08.2025 | 13,20 | 13,60 | 13,20 | 13,60 | 4,62% | 2,00 |
| 19.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 18.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 15.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 14.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 13.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 12.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 11.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 08.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 07.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 06.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 05.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 50,00 |
| 04.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 225,00 |
| 01.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 31.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 30.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 29.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 28.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 6,92% | - |