51,480€
-0,74%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 51,99 | 52,58 | 51,40 | 51,62 | -0,48% | 2.650,00 |
| 19.03.2026 | 53,08 | 53,10 | 51,61 | 51,87 | -3,48% | 4.039,00 |
| 18.03.2026 | 54,35 | 54,35 | 53,44 | 53,74 | -0,77% | 8.816,00 |
| 17.03.2026 | 53,55 | 54,37 | 53,47 | 54,15 | 0,29% | 3.951,00 |
| 16.03.2026 | 54,90 | 55,07 | 53,85 | 54,00 | -2,04% | 5.903,00 |
| 13.03.2026 | 55,08 | 55,32 | 54,15 | 55,12 | -0,33% | 3.667,00 |
| 12.03.2026 | 54,40 | 55,31 | 54,13 | 55,30 | 0,13% | 4.054,00 |
| 11.03.2026 | 54,80 | 55,56 | 54,56 | 55,23 | -0,23% | 1.950,00 |
| 10.03.2026 | 55,14 | 55,83 | 54,91 | 55,36 | 2,15% | 7.557,00 |
| 09.03.2026 | 53,65 | 54,60 | 53,20 | 54,19 | -1,28% | 9.616,00 |
| 06.03.2026 | 56,01 | 56,15 | 54,66 | 54,89 | -1,45% | 3.545,00 |
| 05.03.2026 | 56,35 | 57,04 | 55,55 | 55,70 | -1,95% | 5.099,00 |
| 04.03.2026 | 55,78 | 57,05 | 55,43 | 56,81 | 1,77% | 9.684,00 |
| 03.03.2026 | 56,14 | 56,24 | 54,82 | 55,82 | -1,59% | 11.356,00 |
| 02.03.2026 | 56,72 | 57,91 | 56,41 | 56,72 | -3,71% | 12.651,00 |
| 27.02.2026 | 59,02 | 59,43 | 58,32 | 58,90 | -0,20% | 4.171,00 |
| 26.02.2026 | 58,82 | 59,53 | 58,82 | 59,02 | 0,20% | 2.720,00 |
| 25.02.2026 | 59,05 | 59,15 | 58,23 | 58,90 | -0,19% | 1.752,00 |
| 24.02.2026 | 58,41 | 59,35 | 58,35 | 59,02 | 0,78% | 6.902,00 |
| 23.02.2026 | 58,68 | 59,51 | 58,53 | 58,56 | -1,26% | 2.101,00 |
| 20.02.2026 | 58,96 | 59,97 | 58,30 | 59,31 | 0,70% | 4.920,00 |
| 19.02.2026 | 59,20 | 59,38 | 57,94 | 58,89 | -0,14% | 2.638,00 |
| 18.02.2026 | 58,84 | 59,43 | 58,73 | 58,97 | 0,20% | 1.038,00 |
| 17.02.2026 | 57,37 | 59,11 | 57,35 | 58,86 | 2,09% | 2.259,00 |
| 16.02.2026 | 57,75 | 58,60 | 57,19 | 57,65 | 0,10% | 1.445,00 |
| 13.02.2026 | 57,30 | 57,87 | 56,42 | 57,59 | 0,29% | 3.540,00 |
| 12.02.2026 | 54,90 | 57,64 | 54,70 | 57,43 | -0,82% | 17.192,00 |
| 11.02.2026 | 58,49 | 58,80 | 57,72 | 57,90 | -0,72% | 3.898,00 |
| 10.02.2026 | 58,29 | 59,51 | 58,09 | 58,32 | -0,48% | 2.197,00 |
| 09.02.2026 | 58,85 | 59,49 | 58,47 | 58,60 | -0,14% | 6.464,00 |
| 06.02.2026 | 59,11 | 59,24 | 57,82 | 58,68 | -0,60% | 2.183,00 |
| 05.02.2026 | 60,74 | 60,97 | 58,85 | 59,04 | -3,05% | 652,00 |
| 04.02.2026 | 58,49 | 61,32 | 58,38 | 60,89 | 3,38% | 7.325,00 |
| 03.02.2026 | 58,64 | 59,65 | 58,16 | 58,90 | 1,61% | 2.345,00 |
| 02.02.2026 | 57,43 | 58,50 | 57,20 | 57,97 | 1,53% | 2.826,00 |
| 30.01.2026 | 57,39 | 57,59 | 57,05 | 57,09 | -1,34% | 1.227,00 |
| 29.01.2026 | 57,22 | 58,72 | 57,13 | 57,87 | 1,59% | 12.655,00 |
| 28.01.2026 | 57,11 | 57,29 | 56,22 | 56,96 | -0,14% | 4.169,00 |
| 27.01.2026 | 58,02 | 58,45 | 56,93 | 57,04 | -1,96% | 3.072,00 |
| 26.01.2026 | 57,90 | 58,76 | 57,71 | 58,18 | -0,63% | 4.770,00 |
| 23.01.2026 | 58,81 | 58,87 | 58,06 | 58,55 | -0,48% | 1.376,00 |
| 22.01.2026 | 59,15 | 59,88 | 57,99 | 58,83 | 1,72% | 22.182,00 |
| 21.01.2026 | 56,65 | 58,05 | 56,58 | 57,84 | 0,65% | 11.310,00 |
| 20.01.2026 | 56,73 | 57,74 | 56,73 | 57,46 | 0,39% | 1.271,00 |
| 19.01.2026 | 56,23 | 57,74 | 55,31 | 57,24 | -2,50% | 10.295,00 |
| 16.01.2026 | 59,18 | 59,38 | 58,20 | 58,71 | -0,90% | 8.045,00 |
| 15.01.2026 | 60,86 | 60,89 | 58,97 | 59,24 | -2,26% | 1.169,00 |
| 14.01.2026 | 59,71 | 61,11 | 59,17 | 60,61 | 1,03% | 1.321,00 |
| 13.01.2026 | 59,73 | 60,18 | 58,87 | 60,00 | 0,47% | 1.546,00 |
| 12.01.2026 | 60,24 | 60,58 | 59,19 | 59,72 | -1,43% | 1.844,00 |
| 09.01.2026 | 59,92 | 61,39 | 59,68 | 60,58 | 1,23% | 3.498,00 |
| 08.01.2026 | 60,16 | 60,30 | 58,81 | 59,85 | -1,76% | 2.572,00 |
| 07.01.2026 | 61,44 | 61,55 | 60,68 | 60,92 | -0,64% | 6.922,00 |
| 06.01.2026 | 60,62 | 61,65 | 60,61 | 61,31 | 1,12% | 2.475,00 |
| 05.01.2026 | 61,94 | 62,32 | 60,32 | 60,63 | -1,76% | 3.709,00 |
| 02.01.2026 | 59,89 | 61,82 | 59,75 | 61,72 | 2,36% | 13.608,00 |
| 30.12.2025 | 59,67 | 60,43 | 59,42 | 60,30 | 0,79% | 281,00 |
| 29.12.2025 | 59,11 | 60,37 | 59,02 | 59,83 | 0,61% | 3.154,00 |
| 23.12.2025 | 59,65 | 59,70 | 58,83 | 59,47 | -0,31% | 8.779,00 |
| 22.12.2025 | 59,77 | 59,97 | 59,49 | 59,65 | -0,55% | 1.483,00 |
| 19.12.2025 | 59,37 | 60,26 | 59,19 | 59,98 | 0,31% | 7.756,00 |
| 18.12.2025 | 59,87 | 60,07 | 59,39 | 59,80 | -0,31% | 7.335,00 |
| 17.12.2025 | 60,72 | 60,82 | 59,67 | 59,98 | -2,77% | 9.425,00 |
| 16.12.2025 | 60,46 | 61,75 | 60,40 | 61,69 | 0,64% | 4.576,00 |
| 15.12.2025 | 61,81 | 62,32 | 61,26 | 61,30 | -0,22% | 4.546,00 |
| 12.12.2025 | 61,49 | 61,63 | 61,19 | 61,44 | 0,56% | 5.900,00 |
| 11.12.2025 | 60,65 | 61,30 | 59,91 | 61,09 | 0,55% | 1.804,00 |
| 10.12.2025 | 60,93 | 61,49 | 60,61 | 60,76 | -0,69% | 3.527,00 |
| 09.12.2025 | 61,39 | 61,79 | 60,93 | 61,18 | -0,75% | 2.231,00 |
| 05.12.2025 | 60,32 | 61,76 | 60,32 | 61,64 | 2,29% | 11.516,00 |
| 04.12.2025 | 57,85 | 60,50 | 57,85 | 60,26 | 1,96% | 13.591,00 |
| 02.12.2025 | 59,00 | 59,81 | 58,82 | 59,10 | 0,31% | 6.753,00 |
| 01.12.2025 | 57,66 | 59,25 | 57,66 | 58,92 | 1,15% | 2.490,00 |
| 28.11.2025 | 57,97 | 58,47 | 57,95 | 58,25 | 0,43% | 1.704,00 |
| 27.11.2025 | 57,52 | 58,10 | 57,52 | 58,00 | -0,17% | 802,00 |
| 25.11.2025 | 57,61 | 58,34 | 57,03 | 58,10 | 1,24% | 1.883,00 |
| 24.11.2025 | 57,30 | 58,04 | 57,30 | 57,39 | 0,10% | 7.508,00 |
| 21.11.2025 | 55,60 | 57,33 | 55,51 | 57,33 | 2,12% | 2.053,00 |
| 20.11.2025 | 57,33 | 57,71 | 56,09 | 56,14 | -1,70% | 3.221,00 |
| 19.11.2025 | 56,26 | 57,33 | 56,26 | 57,11 | 1,26% | 1.237,00 |
| 18.11.2025 | 57,83 | 57,83 | 56,40 | 56,40 | -2,88% | 3.071,00 |
| 17.11.2025 | 59,12 | 59,38 | 58,07 | 58,07 | -2,75% | 4.903,00 |
| 14.11.2025 | 59,33 | 59,71 | 58,81 | 59,71 | 0,40% | 2.903,00 |
| 13.11.2025 | 59,82 | 59,82 | 59,96 | 59,47 | 0,93% | 86,00 |
| 11.11.2025 | 58,36 | 58,92 | 57,98 | 58,92 | 1,06% | 6.222,00 |
| 10.11.2025 | 58,81 | 59,00 | 58,30 | 58,30 | -0,36% | 13.766,00 |
| 07.11.2025 | 58,45 | 59,01 | 58,21 | 58,51 | 1,14% | 6.678,00 |
| 06.11.2025 | 57,89 | 58,76 | 57,85 | 57,85 | -0,14% | 13.431,00 |
| 05.11.2025 | 56,30 | 58,33 | 56,14 | 57,93 | 3,41% | 2.082,00 |
| 04.11.2025 | 56,34 | 56,96 | 55,88 | 56,02 | -2,74% | 9.633,00 |
| 03.11.2025 | 56,41 | 58,27 | 56,29 | 57,60 | 2,75% | 11.548,00 |
| 31.10.2025 | 55,94 | 56,75 | 55,94 | 56,06 | -0,11% | 3.145,00 |
| 30.10.2025 | 56,69 | 58,02 | 56,12 | 56,12 | -1,21% | 10.309,00 |
| 29.10.2025 | 55,83 | 58,87 | 55,83 | 56,81 | 4,26% | 54.275,00 |
| 28.10.2025 | 54,00 | 54,74 | 53,52 | 54,49 | 1,57% | 2.240,00 |
| 27.10.2025 | 53,54 | 54,13 | 53,54 | 53,65 | 0,30% | 8.723,00 |
| 24.10.2025 | 52,97 | 53,51 | 52,88 | 53,49 | 0,92% | 1.875,00 |
| 23.10.2025 | 52,62 | 53,71 | 52,58 | 53,00 | 1,01% | 2.259,00 |
| 22.10.2025 | 53,64 | 53,64 | 52,28 | 52,47 | -2,54% | 4.641,00 |
| 21.10.2025 | 53,64 | 54,47 | 53,50 | 53,84 | 0,06% | 2.237,00 |