17,718$
-0,69%
Echtzeit-Aktienkurs Mercedes-Benz Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,96 | 17,96 | 17,84 | 17,84 | -0,48% | - |
| 11.12.2025 | 17,91 | 17,96 | 17,91 | 17,93 | 1,16% | - |
| 10.12.2025 | 17,66 | 17,72 | 17,61 | 17,72 | 0,09% | - |
| 09.12.2025 | 17,69 | 17,74 | 17,69 | 17,71 | -0,42% | - |
| 08.12.2025 | 17,95 | 17,97 | 17,77 | 17,78 | 1,57% | - |
| 04.12.2025 | 17,46 | 17,52 | 17,42 | 17,50 | 4,34% | - |
| 03.12.2025 | 16,65 | 16,84 | 16,64 | 16,78 | -2,29% | - |
| 02.12.2025 | 17,26 | 17,26 | 17,14 | 17,17 | 0,34% | - |
| 01.12.2025 | 17,08 | 17,13 | 17,07 | 17,11 | 3,35% | - |
| 26.11.2025 | 16,54 | 16,56 | 16,53 | 16,56 | -1,54% | - |
| 25.11.2025 | 16,76 | 16,82 | 16,74 | 16,81 | 1,54% | - |
| 24.11.2025 | 16,52 | 16,62 | 16,45 | 16,56 | 0,65% | - |
| 21.11.2025 | 16,37 | 16,45 | 16,35 | 16,45 | 2,03% | - |
| 20.11.2025 | 16,25 | 16,31 | 16,12 | 16,12 | -1,65% | - |
| 19.11.2025 | 16,46 | 16,49 | 16,35 | 16,39 | 0,31% | - |
| 18.11.2025 | 16,36 | 16,39 | 16,27 | 16,34 | -3,15% | - |
| 17.11.2025 | 17,00 | 17,00 | 16,88 | 16,88 | -1,73% | - |
| 14.11.2025 | 17,04 | 17,23 | 17,04 | 17,17 | -0,76% | - |
| 13.11.2025 | 17,34 | 17,37 | 17,29 | 17,30 | 0,63% | - |
| 12.11.2025 | 17,25 | 17,28 | 17,19 | 17,20 | 1,27% | - |
| 11.11.2025 | 16,89 | 16,98 | 16,89 | 16,98 | 0,75% | - |
| 10.11.2025 | 16,98 | 16,98 | 16,81 | 16,85 | 0,55% | - |
| 06.11.2025 | 16,88 | 16,88 | 16,69 | 16,76 | 0,51% | - |
| 05.11.2025 | 16,56 | 16,68 | 16,56 | 16,68 | 3,87% | - |
| 04.11.2025 | 16,02 | 16,12 | 15,98 | 16,06 | -2,36% | - |
| 03.11.2025 | 16,51 | 16,51 | 16,41 | 16,44 | 1,82% | - |
| 31.10.2025 | 16,23 | 16,23 | 16,10 | 16,15 | -0,73% | - |
| 30.10.2025 | 16,36 | 16,38 | 16,26 | 16,27 | -1,06% | - |
| 29.10.2025 | 16,83 | 16,83 | 16,41 | 16,44 | 3,84% | - |
| 28.10.2025 | 15,75 | 15,89 | 15,74 | 15,83 | 1,33% | - |
| 27.10.2025 | 15,62 | 15,69 | 15,62 | 15,63 | 0,53% | - |
| 24.10.2025 | 15,47 | 15,56 | 15,44 | 15,54 | 0,82% | - |
| 23.10.2025 | 15,48 | 15,48 | 15,35 | 15,42 | 0,85% | - |
| 22.10.2025 | 15,13 | 15,32 | 15,10 | 15,29 | -2,26% | - |
| 21.10.2025 | 15,60 | 15,74 | 15,52 | 15,64 | -0,06% | - |
| 20.10.2025 | 15,61 | 15,66 | 15,58 | 15,65 | 2,74% | - |
| 16.10.2025 | 15,24 | 15,33 | 15,18 | 15,23 | 0,79% | - |
| 15.10.2025 | 15,06 | 15,13 | 15,06 | 15,11 | -0,04% | - |
| 14.10.2025 | 15,17 | 15,21 | 15,09 | 15,12 | -1,92% | - |
| 13.10.2025 | 15,46 | 15,46 | 15,39 | 15,41 | 0,49% | - |
| 10.10.2025 | 15,68 | 15,73 | 15,30 | 15,34 | -0,96% | - |
| 09.10.2025 | 15,60 | 15,62 | 15,35 | 15,49 | 0,17% | - |
| 08.10.2025 | 15,56 | 15,62 | 15,46 | 15,46 | -1,09% | - |
| 07.10.2025 | 16,22 | 16,25 | 15,59 | 15,63 | -3,49% | - |
| 06.10.2025 | 16,19 | 16,20 | 16,10 | 16,20 | 0,06% | - |
| 03.10.2025 | 16,21 | 16,25 | 16,18 | 16,19 | 0,78% | - |
| 02.10.2025 | 16,24 | 16,24 | 16,01 | 16,06 | 1,23% | - |
| 01.10.2025 | 15,90 | 15,91 | 15,82 | 15,87 | 1,28% | - |
| 30.09.2025 | 15,72 | 15,72 | 15,63 | 15,67 | -0,11% | - |
| 29.09.2025 | 15,76 | 15,76 | 15,68 | 15,68 | 3,67% | - |
| 25.09.2025 | 15,32 | 15,32 | 15,12 | 15,13 | -1,71% | - |
| 24.09.2025 | 15,12 | 15,52 | 15,04 | 15,39 | 0,87% | - |
| 23.09.2025 | 15,15 | 15,29 | 15,14 | 15,26 | 2,18% | - |
| 22.09.2025 | 14,77 | 14,94 | 14,75 | 14,94 | -1,53% | - |
| 18.09.2025 | 15,10 | 15,17 | 15,08 | 15,17 | 0,66% | - |
| 17.09.2025 | 14,94 | 15,11 | 14,93 | 15,07 | -0,13% | - |
| 16.09.2025 | 15,13 | 15,19 | 15,06 | 15,09 | 0,17% | - |
| 15.09.2025 | 15,06 | 15,08 | 15,03 | 15,06 | 0,12% | - |
| 12.09.2025 | 15,06 | 15,06 | 15,04 | 15,04 | -1,25% | - |
| 11.09.2025 | 15,04 | 15,23 | 15,03 | 15,23 | 0,72% | - |
| 10.09.2025 | 15,11 | 15,15 | 15,02 | 15,13 | -0,04% | - |
| 09.09.2025 | 15,12 | 15,20 | 15,08 | 15,13 | -1,54% | - |
| 08.09.2025 | 15,37 | 15,42 | 15,23 | 15,37 | -0,68% | - |
| 05.09.2025 | 15,59 | 15,70 | 15,46 | 15,47 | 0,49% | - |
| 04.09.2025 | 15,43 | 15,44 | 15,38 | 15,40 | -0,14% | - |
| 03.09.2025 | 15,60 | 15,60 | 15,41 | 15,42 | 0,08% | - |
| 02.09.2025 | 15,40 | 15,41 | 15,36 | 15,41 | -0,81% | - |
| 29.08.2025 | 15,60 | 15,60 | 15,51 | 15,53 | -0,65% | - |
| 28.08.2025 | 15,74 | 15,74 | 15,60 | 15,63 | 1,38% | - |
| 27.08.2025 | 15,48 | 15,50 | 15,37 | 15,42 | -1,88% | - |
| 26.08.2025 | 15,79 | 15,79 | 15,71 | 15,72 | -0,69% | - |
| 25.08.2025 | 16,07 | 16,07 | 15,82 | 15,82 | -1,64% | - |
| 22.08.2025 | 15,85 | 16,11 | 15,84 | 16,09 | 2,78% | - |
| 21.08.2025 | 15,67 | 15,68 | 15,63 | 15,65 | -0,22% | - |
| 20.08.2025 | 15,71 | 15,71 | 15,65 | 15,69 | -0,07% | - |
| 19.08.2025 | 15,64 | 15,74 | 15,62 | 15,70 | 2,18% | - |
| 18.08.2025 | 15,39 | 15,39 | 15,31 | 15,36 | -1,48% | - |
| 15.08.2025 | 15,67 | 15,67 | 15,59 | 15,60 | 1,22% | - |
| 14.08.2025 | 15,34 | 15,41 | 15,33 | 15,41 | 0,13% | - |
| 13.08.2025 | 15,28 | 15,39 | 15,28 | 15,39 | 1,17% | - |
| 12.08.2025 | 15,05 | 15,22 | 15,05 | 15,21 | 1,71% | - |
| 11.08.2025 | 15,06 | 15,08 | 14,94 | 14,95 | -1,36% | - |
| 08.08.2025 | 15,01 | 15,18 | 14,96 | 15,16 | 2,87% | - |
| 07.08.2025 | 14,86 | 14,88 | 14,72 | 14,74 | 1,28% | - |
| 06.08.2025 | 14,56 | 14,56 | 14,45 | 14,55 | 2,10% | - |
| 05.08.2025 | 14,23 | 14,27 | 14,11 | 14,25 | 1,14% | - |
| 04.08.2025 | 14,12 | 14,12 | 14,01 | 14,09 | -0,84% | - |
| 01.08.2025 | 14,23 | 14,23 | 14,09 | 14,21 | -0,32% | - |
| 31.07.2025 | 14,39 | 14,47 | 14,25 | 14,25 | -2,36% | - |
| 30.07.2025 | 14,73 | 14,73 | 14,58 | 14,60 | -4,70% | - |
| 29.07.2025 | 15,45 | 15,45 | 15,25 | 15,32 | -1,17% | - |
| 28.07.2025 | 15,77 | 15,77 | 15,50 | 15,50 | -4,48% | - |
| 25.07.2025 | 16,09 | 16,23 | 16,07 | 16,23 | 2,32% | - |
| 24.07.2025 | 15,88 | 15,91 | 15,81 | 15,86 | -1,43% | - |
| 23.07.2025 | 15,73 | 16,12 | 15,63 | 16,09 | 7,61% | - |
| 22.07.2025 | 14,89 | 14,95 | 14,84 | 14,95 | -0,30% | - |
| 21.07.2025 | 14,86 | 15,02 | 14,83 | 15,00 | 1,01% | - |
| 18.07.2025 | 15,06 | 15,06 | 14,85 | 14,85 | -0,91% | - |
| 17.07.2025 | 15,05 | 15,05 | 14,92 | 14,98 | -0,36% | - |
| 16.07.2025 | 15,19 | 15,19 | 14,98 | 15,04 | -0,74% | - |