53,910€
-1,59%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 54,46 | 54,86 | 53,54 | 54,23 | -1,00% | 564.693,00 |
| 06.03.2026 | 55,77 | 55,93 | 54,23 | 54,78 | -1,56% | 2.682.889,00 |
| 05.03.2026 | 56,18 | 57,04 | 55,47 | 55,65 | -1,54% | 2.170.711,00 |
| 04.03.2026 | 55,87 | 57,04 | 55,49 | 56,52 | 1,40% | 2.163.310,00 |
| 03.03.2026 | 57,01 | 57,01 | 54,82 | 55,74 | -1,57% | 3.303.930,00 |
| 02.03.2026 | 57,00 | 57,90 | 56,39 | 56,63 | -4,02% | 3.150.830,00 |
| 27.02.2026 | 59,35 | 59,45 | 58,31 | 59,00 | 0,00% | 4.004.431,00 |
| 26.02.2026 | 59,19 | 59,51 | 58,81 | 59,00 | 0,02% | 1.471.648,00 |
| 25.02.2026 | 58,79 | 59,00 | 58,21 | 58,99 | 0,10% | 1.548.145,00 |
| 24.02.2026 | 58,45 | 59,36 | 58,35 | 58,93 | 1,08% | 1.982.969,00 |
| 23.02.2026 | 59,27 | 59,51 | 58,30 | 58,30 | -1,59% | 1.960.011,00 |
| 20.02.2026 | 58,39 | 60,03 | 58,29 | 59,24 | 0,83% | 2.979.441,00 |
| 19.02.2026 | 59,06 | 59,34 | 57,93 | 58,75 | -1,09% | 2.098.591,00 |
| 18.02.2026 | 58,73 | 59,56 | 58,72 | 59,40 | 0,92% | 1.784.592,00 |
| 17.02.2026 | 57,73 | 59,11 | 57,73 | 58,86 | 2,10% | 2.032.377,00 |
| 16.02.2026 | 57,40 | 58,62 | 57,19 | 57,65 | 0,05% | 1.475.201,00 |
| 13.02.2026 | 57,00 | 58,20 | 56,42 | 57,62 | 0,89% | 2.501.721,00 |
| 12.02.2026 | 55,15 | 57,82 | 54,65 | 57,11 | -1,45% | 5.847.985,00 |
| 11.02.2026 | 58,37 | 58,83 | 57,70 | 57,95 | -0,70% | 2.892.756,00 |
| 10.02.2026 | 58,71 | 59,50 | 58,10 | 58,36 | 0,09% | 2.717.061,00 |
| 09.02.2026 | 58,71 | 59,49 | 58,23 | 58,31 | -0,80% | 2.162.150,00 |
| 06.02.2026 | 58,67 | 59,13 | 57,81 | 58,78 | -0,36% | 2.153.755,00 |
| 05.02.2026 | 60,46 | 60,98 | 58,54 | 58,99 | -3,22% | 3.044.391,00 |
| 04.02.2026 | 58,97 | 61,30 | 58,92 | 60,95 | 4,13% | 3.834.681,00 |
| 03.02.2026 | 58,53 | 59,66 | 58,14 | 58,53 | 0,19% | 2.550.300,00 |
| 02.02.2026 | 57,60 | 58,67 | 57,45 | 58,42 | 1,09% | 2.220.583,00 |
| 30.01.2026 | 57,63 | 57,87 | 57,04 | 57,79 | 0,86% | 2.511.343,00 |
| 29.01.2026 | 58,73 | 58,89 | 57,29 | 57,30 | -0,19% | 1.954.651,00 |
| 28.01.2026 | 56,40 | 57,63 | 55,95 | 57,41 | 0,84% | 1.761.238,00 |
| 27.01.2026 | 57,88 | 57,94 | 56,76 | 56,93 | -1,71% | 2.587.541,00 |
| 26.01.2026 | 58,10 | 58,76 | 57,92 | 57,92 | -0,65% | 1.364.803,00 |
| 23.01.2026 | 58,35 | 58,87 | 58,06 | 58,30 | -0,87% | 1.773.861,00 |
| 22.01.2026 | 59,50 | 60,11 | 57,99 | 58,81 | 1,82% | 3.303.292,00 |
| 21.01.2026 | 57,38 | 58,05 | 56,78 | 57,76 | 1,60% | 2.169.093,00 |
| 20.01.2026 | 57,40 | 57,94 | 56,73 | 56,85 | -1,20% | 2.336.944,00 |
| 19.01.2026 | 56,37 | 57,76 | 54,89 | 57,54 | -2,18% | 2.827.641,00 |
| 16.01.2026 | 59,19 | 59,20 | 58,19 | 58,82 | -0,88% | 2.284.965,00 |
| 15.01.2026 | 60,30 | 60,57 | 58,91 | 59,34 | -2,24% | 2.247.947,00 |
| 14.01.2026 | 59,46 | 61,12 | 59,11 | 60,70 | 1,40% | 3.140.493,00 |
| 13.01.2026 | 59,72 | 60,21 | 58,86 | 59,86 | 0,13% | 1.820.861,00 |
| 12.01.2026 | 60,18 | 60,58 | 59,15 | 59,78 | -0,98% | 2.175.520,00 |
| 09.01.2026 | 60,30 | 61,40 | 59,78 | 60,37 | 0,68% | 2.050.862,00 |
| 08.01.2026 | 59,90 | 60,23 | 58,79 | 59,96 | -0,66% | 2.211.632,00 |
| 07.01.2026 | 61,33 | 61,40 | 60,19 | 60,36 | -1,77% | 1.742.440,00 |
| 06.01.2026 | 61,00 | 61,66 | 60,68 | 61,45 | 1,67% | 2.073.180,00 |
| 05.01.2026 | 61,60 | 62,34 | 60,25 | 60,44 | -2,41% | 2.373.348,00 |
| 02.01.2026 | 60,05 | 62,03 | 59,95 | 61,93 | 3,10% | 2.229.208,00 |
| 30.12.2025 | 59,78 | 60,43 | 59,63 | 60,07 | 0,49% | 1.017.759,00 |
| 29.12.2025 | 59,25 | 60,37 | 59,25 | 59,78 | 0,81% | 1.643.067,00 |
| 23.12.2025 | 59,29 | 59,53 | 59,11 | 59,30 | -0,24% | 885.825,00 |
| 22.12.2025 | 60,13 | 60,17 | 59,13 | 59,44 | -0,67% | 923.597,00 |
| 19.12.2025 | 59,80 | 60,29 | 59,46 | 59,84 | 0,27% | 4.074.725,00 |
| 18.12.2025 | 59,80 | 60,08 | 59,37 | 59,68 | -0,67% | 2.421.555,00 |
| 17.12.2025 | 60,55 | 60,60 | 59,64 | 60,08 | -0,74% | 1.573.543,00 |
| 16.12.2025 | 61,20 | 61,78 | 60,12 | 60,53 | -0,69% | 1.992.178,00 |
| 15.12.2025 | 61,94 | 62,33 | 60,80 | 60,95 | -1,20% | 1.850.860,00 |
| 12.12.2025 | 61,30 | 61,81 | 61,18 | 61,69 | 0,88% | 1.408.111,00 |
| 11.12.2025 | 60,98 | 61,43 | 59,82 | 61,15 | 0,68% | 1.701.350,00 |
| 10.12.2025 | 60,72 | 61,50 | 60,51 | 60,74 | -0,56% | 1.842.747,00 |
| 09.12.2025 | 61,46 | 61,78 | 60,93 | 61,08 | -0,68% | 1.531.183,00 |
| 08.12.2025 | 61,31 | 62,03 | 61,27 | 61,50 | -0,16% | 1.684.872,00 |
| 05.12.2025 | 60,21 | 61,68 | 60,17 | 61,60 | 1,95% | 2.967.929,00 |
| 04.12.2025 | 58,18 | 60,54 | 58,18 | 60,42 | 4,80% | 3.357.541,00 |
| 03.12.2025 | 59,08 | 59,60 | 56,88 | 57,65 | -2,67% | 2.745.791,00 |
| 02.12.2025 | 58,86 | 59,93 | 58,67 | 59,23 | 0,27% | 1.436.814,00 |
| 01.12.2025 | 58,20 | 59,42 | 58,18 | 59,07 | 1,56% | 2.441.415,00 |
| 28.11.2025 | 58,10 | 58,48 | 57,78 | 58,16 | 0,05% | 1.444.715,00 |
| 27.11.2025 | 57,39 | 58,43 | 57,30 | 58,13 | 1,10% | 1.080.720,00 |
| 26.11.2025 | 58,09 | 58,26 | 57,34 | 57,50 | -1,24% | 1.189.659,00 |
| 25.11.2025 | 57,61 | 58,32 | 56,94 | 58,22 | 1,27% | 1.645.576,00 |
| 24.11.2025 | 58,09 | 58,16 | 57,27 | 57,49 | 0,82% | 3.141.781,00 |
| 21.11.2025 | 56,26 | 57,35 | 56,02 | 57,02 | 0,72% | 2.142.627,00 |
| 20.11.2025 | 57,00 | 57,12 | 55,97 | 56,61 | -0,61% | 1.817.694,00 |
| 19.11.2025 | 56,36 | 57,38 | 56,25 | 56,96 | 0,76% | 1.500.603,00 |
| 18.11.2025 | 57,60 | 57,93 | 56,22 | 56,53 | -3,40% | 2.687.862,00 |
| 17.11.2025 | 59,33 | 59,68 | 58,38 | 58,52 | -1,75% | 1.742.217,00 |
| 14.11.2025 | 59,42 | 59,56 | 58,72 | 59,56 | -0,38% | 2.110.910,00 |
| 13.11.2025 | 59,75 | 60,12 | 59,22 | 59,79 | 0,59% | 1.602.634,00 |
| 12.11.2025 | 59,30 | 60,00 | 59,04 | 59,44 | 1,14% | 2.543.056,00 |
| 11.11.2025 | 58,63 | 58,91 | 57,85 | 58,77 | 0,55% | 1.469.834,00 |
| 10.11.2025 | 58,94 | 59,11 | 58,37 | 58,45 | 0,15% | 1.868.272,00 |
| 07.11.2025 | 58,50 | 59,05 | 58,19 | 58,36 | 0,29% | 1.927.167,00 |
| 06.11.2025 | 58,38 | 58,80 | 58,01 | 58,19 | -0,07% | 2.003.544,00 |
| 05.11.2025 | 55,88 | 58,41 | 55,65 | 58,23 | 3,54% | 3.137.536,00 |
| 04.11.2025 | 57,02 | 57,06 | 55,79 | 56,24 | -1,87% | 2.269.077,00 |
| 03.11.2025 | 56,40 | 58,36 | 56,40 | 57,31 | 1,96% | 2.430.952,00 |
| 31.10.2025 | 56,58 | 56,88 | 55,81 | 56,21 | -0,39% | 1.784.290,00 |
| 30.10.2025 | 57,39 | 58,05 | 56,28 | 56,43 | -1,07% | 2.579.469,00 |
| 29.10.2025 | 56,30 | 58,95 | 56,22 | 57,04 | 4,37% | 6.427.763,00 |
| 28.10.2025 | 53,73 | 54,93 | 53,46 | 54,65 | 1,22% | 2.531.811,00 |
| 27.10.2025 | 53,79 | 54,14 | 53,47 | 53,99 | 0,45% | 1.423.938,00 |
| 24.10.2025 | 53,24 | 53,75 | 52,88 | 53,75 | 1,03% | 1.270.305,00 |
| 23.10.2025 | 52,87 | 53,74 | 52,62 | 53,20 | 0,45% | 1.484.645,00 |
| 22.10.2025 | 54,10 | 54,10 | 52,07 | 52,96 | -2,23% | 2.535.227,00 |
| 21.10.2025 | 53,79 | 54,56 | 53,43 | 54,17 | 0,63% | 1.457.931,00 |
| 20.10.2025 | 53,17 | 53,97 | 52,75 | 53,83 | 0,86% | 1.778.475,00 |
| 17.10.2025 | 52,22 | 53,59 | 51,78 | 53,37 | 1,21% | 2.238.171,00 |
| 16.10.2025 | 52,83 | 52,91 | 52,19 | 52,73 | 0,71% | 1.652.645,00 |
| 15.10.2025 | 52,71 | 52,71 | 51,95 | 52,36 | 0,13% | 1.607.016,00 |
| 14.10.2025 | 53,20 | 53,34 | 52,24 | 52,29 | -2,15% | 1.425.624,00 |