53,510€
0,87%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 53,30 | 54,25 | 53,14 | 53,50 | 0,58% | 6.802,00 |
| 14.08.2025 | 52,55 | 53,22 | 52,37 | 53,19 | 1,05% | 2.580,00 |
| 13.08.2025 | 52,37 | 52,81 | 51,95 | 52,63 | 0,60% | 2.439,00 |
| 12.08.2025 | 51,82 | 52,43 | 51,53 | 52,32 | 0,96% | 1.308,00 |
| 11.08.2025 | 52,21 | 52,74 | 51,64 | 51,82 | -0,63% | 3.749,00 |
| 08.08.2025 | 51,16 | 52,37 | 51,13 | 52,15 | 2,52% | 2.053,00 |
| 07.08.2025 | 50,14 | 51,45 | 49,62 | 50,87 | 1,81% | 3.030,00 |
| 06.08.2025 | 49,84 | 50,36 | 49,59 | 49,96 | 0,96% | 5.060,00 |
| 05.08.2025 | 49,00 | 49,57 | 48,83 | 49,48 | 1,21% | 8.117,00 |
| 04.08.2025 | 49,48 | 49,56 | 48,70 | 48,89 | -0,42% | 8.138,00 |
| 01.08.2025 | 49,98 | 50,14 | 49,10 | 49,10 | -2,32% | 8.967,00 |
| 31.07.2025 | 51,21 | 51,31 | 50,03 | 50,26 | -1,84% | 5.577,00 |
| 30.07.2025 | 52,62 | 53,21 | 51,20 | 51,20 | -3,41% | 18.724,00 |
| 29.07.2025 | 53,73 | 54,04 | 53,01 | 53,01 | -0,93% | 4.766,00 |
| 28.07.2025 | 56,92 | 57,10 | 53,39 | 53,51 | -3,06% | 24.542,00 |
| 25.07.2025 | 53,36 | 55,43 | 53,36 | 55,20 | 2,45% | 11.758,00 |
| 24.07.2025 | 54,69 | 54,95 | 53,87 | 53,88 | -1,14% | 7.529,00 |
| 23.07.2025 | 52,30 | 54,75 | 52,30 | 54,50 | 6,86% | 29.151,00 |
| 22.07.2025 | 51,55 | 51,55 | 50,53 | 51,00 | -0,58% | 15.460,00 |
| 21.07.2025 | 51,02 | 51,50 | 50,95 | 51,30 | 0,33% | 8.657,00 |
| 18.07.2025 | 51,91 | 52,17 | 51,13 | 51,13 | -1,26% | 4.325,00 |
| 17.07.2025 | 52,00 | 52,66 | 51,77 | 51,78 | 0,21% | 3.598,00 |
| 16.07.2025 | 51,80 | 52,63 | 51,50 | 51,67 | -1,75% | 4.646,00 |
| 15.07.2025 | 52,00 | 52,78 | 52,00 | 52,59 | 1,15% | 3.114,00 |
| 14.07.2025 | 51,98 | 52,50 | 51,37 | 51,99 | -1,89% | 6.572,00 |
| 11.07.2025 | 53,09 | 53,26 | 52,50 | 52,99 | 0,06% | 5.322,00 |
| 10.07.2025 | 52,17 | 53,25 | 52,17 | 52,96 | 1,46% | 8.189,00 |
| 09.07.2025 | 50,77 | 52,52 | 50,68 | 52,20 | 2,47% | 11.908,00 |
| 08.07.2025 | 49,77 | 51,00 | 49,72 | 50,94 | 1,93% | 2.568,00 |
| 07.07.2025 | 49,99 | 50,11 | 49,57 | 49,98 | -0,31% | 10.053,00 |
| 04.07.2025 | 50,31 | 50,31 | 49,88 | 50,13 | -1,26% | 2.122,00 |
| 03.07.2025 | 50,64 | 51,20 | 50,47 | 50,77 | 0,34% | 8.751,00 |
| 02.07.2025 | 49,50 | 50,85 | 49,50 | 50,60 | 2,01% | 12.359,00 |
| 01.07.2025 | 49,55 | 49,90 | 48,53 | 49,61 | 0,09% | 5.876,00 |
| 30.06.2025 | 50,76 | 50,76 | 49,39 | 49,56 | -1,82% | 10.678,00 |
| 27.06.2025 | 48,35 | 50,65 | 48,35 | 50,48 | 4,21% | 10.411,00 |
| 26.06.2025 | 48,87 | 48,87 | 48,00 | 48,44 | -1,14% | 6.066,00 |
| 25.06.2025 | 49,73 | 49,77 | 48,80 | 49,00 | -1,35% | 3.599,00 |
| 24.06.2025 | 49,44 | 50,03 | 49,19 | 49,67 | 2,25% | 3.840,00 |
| 23.06.2025 | 48,40 | 48,58 | 48,00 | 48,58 | 0,25% | 4.081,00 |
| 20.06.2025 | 48,78 | 49,09 | 48,46 | 48,46 | 0,36% | 2.762,00 |
| 19.06.2025 | 48,80 | 48,80 | 48,28 | 48,28 | -1,00% | 5.783,00 |
| 18.06.2025 | 49,53 | 49,64 | 48,52 | 48,77 | -1,26% | 8.051,00 |
| 17.06.2025 | 50,00 | 50,34 | 49,30 | 49,39 | -2,00% | 8.417,00 |
| 16.06.2025 | 50,60 | 50,99 | 50,31 | 50,40 | -0,26% | 4.111,00 |
| 13.06.2025 | 50,82 | 51,06 | 50,21 | 50,53 | -2,36% | 7.169,00 |
| 12.06.2025 | 51,56 | 51,91 | 50,89 | 51,75 | -0,71% | 1.526,00 |
| 11.06.2025 | 52,13 | 52,50 | 51,85 | 52,12 | 0,02% | 2.657,00 |
| 10.06.2025 | 51,61 | 52,22 | 51,53 | 52,11 | 0,99% | 9.054,00 |
| 09.06.2025 | 51,16 | 51,64 | 51,12 | 51,60 | 0,49% | 1.319,00 |
| 06.06.2025 | 51,50 | 51,69 | 51,27 | 51,35 | 0,51% | 8.069,00 |
| 05.06.2025 | 51,33 | 51,88 | 51,05 | 51,09 | -0,95% | 1.231,00 |
| 04.06.2025 | 51,99 | 52,00 | 51,24 | 51,58 | -0,23% | 4.042,00 |
| 03.06.2025 | 51,48 | 51,76 | 50,76 | 51,70 | 0,52% | 3.318,00 |
| 02.06.2025 | 52,18 | 52,18 | 50,95 | 51,43 | -1,68% | 9.700,00 |
| 30.05.2025 | 52,53 | 53,20 | 52,31 | 52,31 | -0,97% | 3.217,00 |
| 29.05.2025 | 53,78 | 53,78 | 52,81 | 52,82 | 0,06% | 6.883,00 |
| 28.05.2025 | 51,35 | 53,07 | 51,35 | 52,79 | 2,56% | 8.331,00 |
| 27.05.2025 | 51,67 | 52,00 | 51,34 | 51,47 | 0,41% | 896,00 |
| 26.05.2025 | 51,39 | 51,78 | 51,05 | 51,26 | 1,14% | 20.374,00 |
| 23.05.2025 | 52,47 | 52,84 | 50,00 | 50,68 | -3,60% | 8.677,00 |
| 22.05.2025 | 52,82 | 52,84 | 52,24 | 52,57 | -0,44% | 3.009,00 |
| 21.05.2025 | 53,07 | 53,24 | 52,34 | 52,80 | -0,49% | 6.127,00 |
| 20.05.2025 | 52,52 | 53,50 | 52,06 | 53,06 | 0,40% | 7.810,00 |
| 19.05.2025 | 52,41 | 52,86 | 52,18 | 52,85 | 0,48% | 9.096,00 |
| 16.05.2025 | 53,06 | 53,40 | 52,50 | 52,60 | -0,64% | 10.119,00 |
| 15.05.2025 | 53,82 | 53,82 | 52,94 | 52,94 | -0,68% | 3.669,00 |
| 14.05.2025 | 53,34 | 53,92 | 53,06 | 53,30 | -0,58% | 2.656,00 |
| 13.05.2025 | 52,60 | 54,10 | 52,60 | 53,61 | 1,32% | 4.631,00 |
| 12.05.2025 | 51,75 | 54,42 | 51,37 | 52,91 | 3,83% | 24.216,00 |
| 09.05.2025 | 50,99 | 51,85 | 50,88 | 50,96 | -0,23% | 7.303,00 |
| 08.05.2025 | 50,55 | 51,11 | 49,80 | 51,08 | -5,63% | 24.214,00 |
| 07.05.2025 | 54,77 | 54,93 | 53,75 | 54,13 | -0,18% | 6.667,00 |
| 06.05.2025 | 54,01 | 54,42 | 53,08 | 54,23 | 0,50% | 19.546,00 |
| 05.05.2025 | 53,80 | 54,24 | 53,14 | 53,96 | 1,18% | 19.910,00 |
| 02.05.2025 | 53,15 | 53,64 | 52,49 | 53,33 | 1,08% | 31.457,00 |
| 30.04.2025 | 53,59 | 54,29 | 52,18 | 52,76 | -2,94% | 13.959,00 |
| 29.04.2025 | 55,14 | 55,14 | 53,39 | 54,36 | -1,88% | 12.647,00 |
| 28.04.2025 | 54,78 | 55,55 | 54,65 | 55,40 | 1,37% | 9.914,00 |
| 25.04.2025 | 54,50 | 54,81 | 54,10 | 54,65 | 1,24% | 49.782,00 |
| 24.04.2025 | 53,20 | 54,00 | 52,70 | 53,98 | 2,20% | 7.223,00 |
| 23.04.2025 | 52,50 | 53,32 | 52,29 | 52,82 | 2,44% | 23.943,00 |
| 22.04.2025 | 50,00 | 51,96 | 50,00 | 51,56 | 1,92% | 9.617,00 |
| 17.04.2025 | 50,50 | 50,66 | 49,86 | 50,59 | 1,57% | 8.857,00 |
| 16.04.2025 | 50,50 | 50,50 | 49,20 | 49,81 | -0,64% | 13.028,00 |
| 15.04.2025 | 50,55 | 51,17 | 49,99 | 50,13 | 0,26% | 10.509,00 |
| 14.04.2025 | 49,70 | 50,00 | 48,76 | 50,00 | 1,30% | 17.216,00 |
| 11.04.2025 | 48,75 | 49,36 | 47,07 | 49,36 | 2,30% | 38.191,00 |
| 10.04.2025 | 51,70 | 51,70 | 47,00 | 48,25 | -6,27% | 18.945,00 |
| 09.04.2025 | 46,80 | 51,80 | 46,34 | 51,48 | 9,58% | 23.958,00 |
| 08.04.2025 | 50,25 | 50,85 | 46,77 | 46,98 | -5,28% | 26.889,00 |
| 07.04.2025 | 46,70 | 51,11 | 44,80 | 49,60 | 1,39% | 39.523,00 |
| 04.04.2025 | 51,40 | 51,86 | 48,36 | 48,92 | -5,01% | 37.501,00 |
| 03.04.2025 | 52,80 | 53,96 | 51,50 | 51,50 | -4,40% | 16.360,00 |
| 02.04.2025 | 54,40 | 54,40 | 53,30 | 53,87 | -0,09% | 4.607,00 |
| 01.04.2025 | 54,60 | 54,60 | 53,77 | 53,92 | -1,35% | 12.192,00 |
| 31.03.2025 | 55,28 | 55,28 | 53,55 | 54,66 | -2,29% | 11.583,00 |
| 28.03.2025 | 56,22 | 56,32 | 55,50 | 55,94 | -0,69% | 2.647,00 |
| 27.03.2025 | 56,01 | 56,77 | 54,77 | 56,33 | -2,48% | 22.002,00 |
| 26.03.2025 | 59,43 | 59,43 | 57,38 | 57,76 | -3,09% | 5.532,00 |