46,885€
-0,84%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 47,36 | 47,41 | 46,43 | 46,89 | -0,84% | 6.067,00 |
| 30.07.2026 | 46,81 | 47,69 | 46,62 | 47,28 | 0,83% | 948,00 |
| 29.07.2026 | 46,61 | 47,15 | 45,84 | 46,89 | 0,15% | 3.273,00 |
| 28.07.2026 | 46,24 | 48,01 | 45,63 | 46,82 | 2,66% | 6.957,00 |
| 27.07.2026 | 45,03 | 45,90 | 44,87 | 45,61 | 2,87% | 3.085,00 |
| 24.07.2026 | 43,91 | 44,52 | 43,83 | 44,33 | -0,10% | 1.048,00 |
| 23.07.2026 | 44,70 | 45,05 | 44,21 | 44,38 | -1,19% | 6.179,00 |
| 22.07.2026 | 44,89 | 45,18 | 44,44 | 44,91 | 0,03% | 2.274,00 |
| 21.07.2026 | 45,20 | 45,38 | 44,77 | 44,90 | -0,31% | 1.425,00 |
| 20.07.2026 | 45,36 | 45,61 | 44,82 | 45,04 | -1,90% | 4.258,00 |
| 17.07.2026 | 45,53 | 46,26 | 45,38 | 45,91 | -0,36% | 2.190,00 |
| 16.07.2026 | 46,27 | 46,46 | 46,01 | 46,07 | 0,10% | 3.010,00 |
| 15.07.2026 | 45,05 | 46,16 | 44,66 | 46,03 | 1,47% | 3.606,00 |
| 14.07.2026 | 44,14 | 45,40 | 43,97 | 45,36 | 2,43% | 6.896,00 |
| 13.07.2026 | 43,75 | 44,59 | 43,60 | 44,28 | 0,34% | 3.249,00 |
| 10.07.2026 | 43,88 | 44,54 | 43,71 | 44,13 | 0,72% | 3.805,00 |
| 09.07.2026 | 44,58 | 44,73 | 43,67 | 43,82 | -1,35% | 2.518,00 |
| 08.07.2026 | 45,83 | 45,95 | 44,25 | 44,42 | -3,37% | 1.839,00 |
| 07.07.2026 | 45,25 | 46,32 | 45,10 | 45,97 | 1,46% | 5.712,00 |
| 06.07.2026 | 45,02 | 45,69 | 44,82 | 45,31 | 0,14% | 5.285,00 |
| 03.07.2026 | 45,07 | 45,57 | 44,93 | 45,24 | 0,73% | 4.510,00 |
| 02.07.2026 | 43,74 | 44,99 | 43,60 | 44,91 | 2,76% | 4.807,00 |
| 01.07.2026 | 43,95 | 44,09 | 43,52 | 43,71 | -0,24% | 2.062,00 |
| 30.06.2026 | 43,47 | 43,83 | 42,81 | 43,81 | 0,57% | 3.325,00 |
| 29.06.2026 | 43,61 | 43,71 | 42,64 | 43,56 | 0,78% | 14.928,00 |
| 26.06.2026 | 44,43 | 44,69 | 43,23 | 43,23 | -3,40% | 9.444,00 |
| 25.06.2026 | 44,47 | 45,02 | 44,33 | 44,75 | 0,62% | 2.221,00 |
| 24.06.2026 | 45,20 | 45,27 | 44,26 | 44,47 | -1,92% | 1.992,00 |
| 23.06.2026 | 45,03 | 45,67 | 44,87 | 45,35 | 0,32% | 4.805,00 |
| 22.06.2026 | 45,42 | 45,51 | 44,26 | 45,20 | -0,39% | 7.310,00 |
| 19.06.2026 | 44,55 | 45,55 | 44,55 | 45,38 | 2,06% | 10.593,00 |
| 18.06.2026 | 47,20 | 47,20 | 43,98 | 44,46 | -4,66% | 20.671,00 |
| 17.06.2026 | 47,36 | 47,64 | 46,22 | 46,64 | -4,13% | 8.506,00 |
| 16.06.2026 | 49,40 | 49,56 | 48,38 | 48,64 | -1,59% | 6.365,00 |
| 15.06.2026 | 48,96 | 49,74 | 48,88 | 49,43 | 3,17% | 4.496,00 |
| 12.06.2026 | 48,13 | 48,93 | 47,76 | 47,91 | 0,68% | 1.523,00 |
| 11.06.2026 | 47,14 | 47,70 | 46,89 | 47,59 | 0,90% | 2.653,00 |
| 10.06.2026 | 47,81 | 48,16 | 47,15 | 47,17 | -2,38% | 4.470,00 |
| 09.06.2026 | 48,20 | 48,53 | 48,06 | 48,31 | 0,32% | 2.344,00 |
| 08.06.2026 | 47,53 | 48,34 | 47,17 | 48,16 | 0,33% | 6.678,00 |
| 05.06.2026 | 49,20 | 49,35 | 47,99 | 48,00 | -2,65% | 5.748,00 |
| 04.06.2026 | 49,87 | 50,58 | 49,27 | 49,31 | -1,35% | 2.053,00 |
| 03.06.2026 | 51,51 | 51,55 | 49,72 | 49,98 | -3,19% | 1.965,00 |
| 02.06.2026 | 51,67 | 52,02 | 50,91 | 51,63 | 0,49% | 3.146,00 |
| 01.06.2026 | 52,16 | 53,18 | 51,14 | 51,38 | -1,64% | 1.698,00 |
| 29.05.2026 | 52,73 | 53,18 | 52,04 | 52,23 | -0,78% | 668,00 |
| 28.05.2026 | 52,16 | 53,03 | 51,71 | 52,64 | 0,23% | 2.758,00 |
| 27.05.2026 | 51,02 | 53,02 | 50,80 | 52,52 | 3,31% | 11.553,00 |
| 26.05.2026 | 50,51 | 51,14 | 50,33 | 50,84 | -0,01% | 2.953,00 |
| 25.05.2026 | 50,59 | 51,15 | 50,50 | 50,84 | 2,03% | 2.348,00 |
| 22.05.2026 | 50,14 | 50,29 | 49,66 | 49,83 | -0,28% | 1.881,00 |
| 21.05.2026 | 49,84 | 50,51 | 49,29 | 49,97 | 0,77% | 4.203,00 |
| 20.05.2026 | 49,26 | 49,76 | 48,94 | 49,59 | -0,22% | 1.774,00 |
| 19.05.2026 | 49,84 | 50,01 | 49,56 | 49,70 | -0,49% | 7.350,00 |
| 18.05.2026 | 49,88 | 50,29 | 49,11 | 49,94 | -0,49% | 3.695,00 |
| 15.05.2026 | 50,36 | 51,23 | 50,01 | 50,19 | -1,90% | 1.835,00 |
| 14.05.2026 | 51,05 | 51,85 | 50,87 | 51,16 | 0,34% | 10.770,00 |
| 13.05.2026 | 50,49 | 51,09 | 49,99 | 50,98 | 1,21% | 5.442,00 |
| 12.05.2026 | 49,97 | 50,58 | 49,74 | 50,37 | 0,03% | 5.675,00 |
| 11.05.2026 | 49,78 | 50,64 | 49,60 | 50,36 | 0,31% | 7.455,00 |
| 08.05.2026 | 49,85 | 50,30 | 49,69 | 50,20 | -1,10% | 4.140,00 |
| 07.05.2026 | 50,20 | 51,23 | 50,11 | 50,76 | 0,89% | 6.366,00 |
| 06.05.2026 | 48,59 | 51,13 | 48,55 | 50,31 | 4,74% | 10.859,00 |
| 05.05.2026 | 48,00 | 48,26 | 47,67 | 48,04 | -0,58% | 4.258,00 |
| 04.05.2026 | 48,70 | 49,13 | 47,95 | 48,32 | -2,35% | 6.840,00 |
| 30.04.2026 | 48,32 | 49,57 | 47,57 | 49,48 | 2,18% | 8.992,00 |
| 29.04.2026 | 50,00 | 50,60 | 48,17 | 48,42 | -1,41% | 4.888,00 |
| 28.04.2026 | 49,60 | 49,69 | 49,01 | 49,12 | -0,97% | 3.390,00 |
| 27.04.2026 | 49,98 | 50,11 | 49,36 | 49,60 | -0,74% | 7.359,00 |
| 24.04.2026 | 50,61 | 50,61 | 49,56 | 49,97 | -1,58% | 6.999,00 |
| 23.04.2026 | 50,32 | 50,77 | 49,99 | 50,77 | -0,37% | 10.311,00 |
| 22.04.2026 | 51,17 | 51,52 | 50,81 | 50,96 | -0,74% | 8.062,00 |
| 21.04.2026 | 52,22 | 52,40 | 51,34 | 51,34 | -1,08% | 11.646,00 |
| 20.04.2026 | 52,11 | 52,11 | 51,29 | 51,90 | -0,77% | 4.251,00 |
| 17.04.2026 | 50,87 | 52,46 | 50,45 | 52,31 | -2,02% | 10.718,00 |
| 16.04.2026 | 54,89 | 54,91 | 53,35 | 53,39 | -1,59% | 18.479,00 |
| 15.04.2026 | 55,20 | 55,48 | 54,14 | 54,25 | -1,51% | 12.680,00 |
| 14.04.2026 | 54,90 | 55,87 | 54,73 | 55,08 | 2,51% | 12.963,00 |
| 13.04.2026 | 53,27 | 53,81 | 53,03 | 53,73 | -0,54% | 13.483,00 |
| 10.04.2026 | 53,59 | 54,20 | 53,07 | 54,02 | 2,51% | 9.841,00 |
| 09.04.2026 | 54,17 | 54,35 | 52,61 | 52,70 | -3,18% | 4.056,00 |
| 08.04.2026 | 54,99 | 55,27 | 53,93 | 54,43 | 3,05% | 12.686,00 |
| 07.04.2026 | 52,99 | 53,67 | 52,64 | 52,82 | 0,26% | 9.298,00 |
| 02.04.2026 | 51,96 | 53,24 | 51,92 | 52,68 | -0,49% | 4.497,00 |
| 01.04.2026 | 53,60 | 54,10 | 52,28 | 52,94 | 0,81% | 5.914,00 |
| 31.03.2026 | 52,05 | 52,55 | 51,57 | 52,52 | 2,13% | 4.313,00 |
| 30.03.2026 | 51,25 | 51,79 | 51,18 | 51,42 | -0,64% | 16.293,00 |
| 27.03.2026 | 52,21 | 52,38 | 51,25 | 51,75 | -0,66% | 5.864,00 |
| 26.03.2026 | 51,94 | 52,13 | 51,61 | 52,10 | -0,15% | 2.059,00 |
| 25.03.2026 | 52,33 | 52,69 | 51,91 | 52,18 | 0,72% | 2.016,00 |
| 24.03.2026 | 52,09 | 52,13 | 51,27 | 51,80 | -0,13% | 2.370,00 |
| 23.03.2026 | 49,98 | 52,54 | 49,80 | 51,87 | 1,04% | 10.638,00 |
| 20.03.2026 | 51,99 | 52,58 | 51,02 | 51,33 | -1,03% | 6.942,00 |
| 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 |