39,175€
-1,70%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 39,68 | 39,75 | 38,90 | 39,03 | -2,08% | 3.949,00 |
| 07.10.2026 | 40,37 | 41,51 | 38,92 | 39,85 | -1,49% | 11.121,00 |
| 06.10.2026 | 40,37 | 40,63 | 40,02 | 40,46 | 0,46% | 2.566,00 |
| 05.10.2026 | 39,91 | 40,53 | 39,41 | 40,27 | 1,17% | 13.519,00 |
| 02.10.2026 | 40,25 | 40,46 | 39,76 | 39,80 | -0,19% | 2.931,00 |
| 01.10.2026 | 40,49 | 40,68 | 39,88 | 39,88 | -1,91% | 5.643,00 |
| 30.09.2026 | 40,91 | 41,37 | 40,53 | 40,66 | -0,22% | 6.416,00 |
| 29.09.2026 | 41,56 | 41,70 | 40,15 | 40,75 | -1,48% | 3.970,00 |
| 28.09.2026 | 41,43 | 41,94 | 41,18 | 41,36 | 0,53% | 2.334,00 |
| 25.09.2026 | 41,66 | 41,80 | 41,05 | 41,14 | -0,82% | 1.988,00 |
| 24.09.2026 | 41,86 | 42,00 | 41,15 | 41,48 | -1,39% | 18.843,00 |
| 23.09.2026 | 43,64 | 43,82 | 42,05 | 42,06 | -2,86% | 7.414,00 |
| 22.09.2026 | 43,73 | 43,92 | 42,90 | 43,30 | -1,27% | 7.742,00 |
| 21.09.2026 | 44,49 | 44,77 | 43,71 | 43,85 | 0,01% | 3.816,00 |
| 18.09.2026 | 46,05 | 46,08 | 43,65 | 43,85 | -5,31% | 3.334,00 |
| 17.09.2026 | 45,52 | 46,49 | 45,49 | 46,31 | 1,47% | 1.349,00 |
| 16.09.2026 | 46,68 | 46,84 | 45,22 | 45,64 | -2,25% | 1.448,00 |
| 15.09.2026 | 46,69 | 46,88 | 46,00 | 46,69 | 0,42% | 1.485,00 |
| 14.09.2026 | 46,50 | 47,40 | 46,32 | 46,50 | -0,34% | 2.412,00 |
| 11.09.2026 | 46,97 | 47,43 | 46,33 | 46,66 | -0,36% | 1.406,00 |
| 10.09.2026 | 46,80 | 47,26 | 46,64 | 46,82 | -0,01% | 935,00 |
| 09.09.2026 | 47,56 | 47,66 | 46,78 | 46,83 | -2,21% | 1.105,00 |
| 08.09.2026 | 47,99 | 48,44 | 47,32 | 47,89 | -0,63% | 3.207,00 |
| 07.09.2026 | 47,36 | 48,62 | 47,12 | 48,19 | 0,97% | 2.680,00 |
| 04.09.2026 | 47,35 | 48,21 | 47,16 | 47,72 | 1,16% | 1.747,00 |
| 03.09.2026 | 46,35 | 47,21 | 45,82 | 47,18 | 2,14% | 1.420,00 |
| 02.09.2026 | 46,65 | 46,93 | 46,10 | 46,19 | -1,58% | 1.770,00 |
| 01.09.2026 | 47,15 | 47,42 | 46,01 | 46,93 | 0,01% | 1.758,00 |
| 31.08.2026 | 46,79 | 47,10 | 46,68 | 46,93 | -0,12% | 3.717,00 |
| 28.08.2026 | 45,79 | 47,05 | 45,66 | 46,99 | 3,84% | 2.016,00 |
| 27.08.2026 | 44,63 | 45,26 | 44,20 | 45,25 | 1,15% | 1.593,00 |
| 26.08.2026 | 44,91 | 44,96 | 44,57 | 44,74 | 0,15% | 1.086,00 |
| 25.08.2026 | 45,20 | 45,24 | 44,62 | 44,67 | -1,33% | 1.308,00 |
| 24.08.2026 | 45,07 | 45,35 | 44,66 | 45,27 | -0,16% | 5.467,00 |
| 21.08.2026 | 44,79 | 45,62 | 44,68 | 45,34 | 1,52% | 2.946,00 |
| 20.08.2026 | 45,04 | 45,53 | 44,38 | 44,66 | -0,79% | 1.270,00 |
| 19.08.2026 | 45,21 | 45,29 | 44,86 | 45,02 | -0,62% | 5.124,00 |
| 18.08.2026 | 45,20 | 45,74 | 45,15 | 45,30 | -0,31% | 1.367,00 |
| 17.08.2026 | 45,95 | 46,06 | 45,30 | 45,44 | -0,99% | 4.012,00 |
| 14.08.2026 | 45,64 | 45,98 | 45,49 | 45,89 | 0,94% | 1.810,00 |
| 13.08.2026 | 46,26 | 46,40 | 45,43 | 45,47 | -1,53% | 3.565,00 |
| 12.08.2026 | 46,78 | 46,96 | 46,05 | 46,17 | -1,77% | 1.103,00 |
| 11.08.2026 | 47,03 | 47,06 | 46,52 | 47,01 | 0,19% | 6.418,00 |
| 10.08.2026 | 46,85 | 47,17 | 46,51 | 46,92 | 0,13% | 3.563,00 |
| 07.08.2026 | 46,92 | 47,11 | 46,46 | 46,85 | -0,39% | 2.086,00 |
| 06.08.2026 | 47,33 | 47,57 | 46,71 | 47,04 | -1,02% | 2.952,00 |
| 05.08.2026 | 48,42 | 48,53 | 47,47 | 47,52 | -0,84% | 2.912,00 |
| 04.08.2026 | 48,11 | 48,17 | 47,14 | 47,92 | 0,24% | 3.256,00 |
| 03.08.2026 | 47,21 | 48,34 | 47,12 | 47,81 | 2,01% | 6.581,00 |
| 31.07.2026 | 47,36 | 47,41 | 46,43 | 46,87 | -0,88% | 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 |