53,110€
1,86%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 52,21 | 53,28 | 51,53 | 53,11 | 1,98% | 53.419,00 |
| 25.09.2025 | 52,58 | 53,65 | 51,96 | 52,08 | -0,44% | 48.383,00 |
| 24.09.2025 | 51,82 | 53,47 | 51,12 | 52,31 | 1,12% | 39.831,00 |
| 23.09.2025 | 50,39 | 52,12 | 50,38 | 51,73 | 2,11% | 42.363,00 |
| 22.09.2025 | 50,93 | 51,03 | 49,77 | 50,66 | -0,24% | 37.416,00 |
| 19.09.2025 | 51,57 | 52,31 | 50,78 | 50,78 | -1,36% | 51.773,00 |
| 18.09.2025 | 51,24 | 51,89 | 51,03 | 51,48 | 1,10% | 30.113,00 |
| 17.09.2025 | 51,37 | 51,61 | 50,38 | 50,92 | -0,74% | 30.786,00 |
| 16.09.2025 | 51,38 | 51,72 | 51,06 | 51,30 | 0,08% | 30.199,00 |
| 15.09.2025 | 51,61 | 52,28 | 51,26 | 51,26 | -0,41% | 73.787,00 |
| 12.09.2025 | 52,02 | 52,09 | 50,90 | 51,47 | -0,98% | 4.616,00 |
| 11.09.2025 | 51,62 | 52,08 | 50,72 | 51,98 | 1,01% | 12.202,00 |
| 10.09.2025 | 52,03 | 52,03 | 51,37 | 51,46 | -0,87% | 12.149,00 |
| 09.09.2025 | 52,27 | 52,97 | 51,23 | 51,91 | -0,80% | 21.218,00 |
| 08.09.2025 | 53,06 | 53,44 | 51,99 | 52,33 | -1,28% | 9.135,00 |
| 05.09.2025 | 53,35 | 53,78 | 52,87 | 53,01 | -0,17% | 3.303,00 |
| 04.09.2025 | 52,83 | 53,63 | 52,83 | 53,10 | 0,09% | 4.318,00 |
| 03.09.2025 | 52,66 | 53,93 | 52,66 | 53,05 | 0,21% | 9.067,00 |
| 02.09.2025 | 53,47 | 53,90 | 52,73 | 52,94 | -1,18% | 8.999,00 |
| 01.09.2025 | 53,28 | 53,85 | 53,28 | 53,57 | 0,53% | 11.479,00 |
| 29.08.2025 | 53,47 | 53,63 | 52,94 | 53,29 | -0,60% | 7.167,00 |
| 28.08.2025 | 53,16 | 54,60 | 53,16 | 53,61 | 0,87% | 6.429,00 |
| 27.08.2025 | 54,01 | 54,83 | 53,09 | 53,15 | -2,89% | 7.992,00 |
| 26.08.2025 | 54,73 | 54,73 | 54,73 | 54,73 | 0,57% | - |
| 25.08.2025 | 54,68 | 55,07 | 54,27 | 54,42 | -0,86% | 23.265,00 |
| 22.08.2025 | 54,02 | 55,35 | 53,92 | 54,89 | 1,59% | 26.024,00 |
| 21.08.2025 | 53,88 | 54,18 | 53,66 | 54,03 | 0,41% | 4.158,00 |
| 20.08.2025 | 53,41 | 54,22 | 53,41 | 53,81 | -0,13% | 5.535,00 |
| 19.08.2025 | 52,82 | 54,23 | 52,82 | 53,88 | 2,08% | 16.283,00 |
| 18.08.2025 | 53,16 | 53,50 | 52,54 | 52,78 | -1,14% | 7.377,00 |
| 16.08.2025 | 53,21 | 54,24 | 53,13 | 53,39 | 0,91% | 22.477,00 |
| 14.08.2025 | 52,59 | 53,14 | 52,41 | 52,91 | 0,51% | 5.152,00 |
| 13.08.2025 | 52,51 | 52,80 | 51,98 | 52,64 | 0,44% | 11.252,00 |
| 12.08.2025 | 51,87 | 52,44 | 51,55 | 52,41 | 0,58% | 14.930,00 |
| 11.08.2025 | 52,11 | 52,11 | 52,11 | 52,11 | 0,04% | - |
| 08.08.2025 | 50,71 | 52,35 | 50,71 | 52,09 | 2,80% | 16.450,00 |
| 07.08.2025 | 50,50 | 51,45 | 49,63 | 50,67 | 1,49% | 96.409,00 |
| 06.08.2025 | 49,90 | 50,34 | 49,54 | 49,93 | 0,84% | 10.540,00 |
| 05.08.2025 | 48,96 | 49,60 | 48,93 | 49,51 | 1,19% | 11.092,00 |
| 04.08.2025 | 49,35 | 49,53 | 48,70 | 48,93 | -0,47% | 30.940,00 |
| 01.08.2025 | 50,10 | 50,20 | 49,04 | 49,16 | -2,09% | 38.210,00 |
| 31.07.2025 | 51,10 | 51,73 | 50,10 | 50,21 | -2,18% | 76.665,00 |
| 30.07.2025 | 52,00 | 53,19 | 51,20 | 51,33 | -3,28% | 43.184,00 |
| 29.07.2025 | 53,54 | 54,14 | 52,96 | 53,07 | -0,90% | 8.384,00 |
| 28.07.2025 | 56,05 | 57,22 | 53,40 | 53,55 | -3,27% | 48.933,00 |
| 25.07.2025 | 53,62 | 55,47 | 52,70 | 55,36 | 3,23% | 38.866,00 |
| 24.07.2025 | 54,56 | 54,93 | 53,63 | 53,63 | -1,43% | 29.446,00 |
| 23.07.2025 | 51,50 | 54,74 | 51,50 | 54,41 | 7,06% | 51.914,00 |
| 22.07.2025 | 51,22 | 51,37 | 50,73 | 50,82 | -0,90% | 10.391,00 |
| 21.07.2025 | 51,02 | 51,52 | 50,85 | 51,28 | 0,53% | 27.498,00 |
| 18.07.2025 | 52,08 | 52,21 | 51,01 | 51,01 | -1,77% | 11.243,00 |
| 17.07.2025 | 51,88 | 52,72 | 51,65 | 51,93 | 0,17% | 4.481,00 |
| 16.07.2025 | 52,09 | 52,68 | 51,50 | 51,84 | -0,84% | 13.717,00 |
| 15.07.2025 | 51,77 | 52,79 | 51,77 | 52,28 | 0,97% | 22.414,00 |
| 14.07.2025 | 52,49 | 52,53 | 51,66 | 51,78 | -1,99% | 23.636,00 |
| 11.07.2025 | 52,86 | 53,37 | 52,69 | 52,83 | -0,25% | 15.048,00 |
| 10.07.2025 | 52,36 | 53,22 | 52,30 | 52,96 | 1,34% | 20.279,00 |
| 09.07.2025 | 50,81 | 52,56 | 50,75 | 52,26 | 3,10% | 64.716,00 |
| 08.07.2025 | 49,88 | 51,06 | 49,69 | 50,69 | 1,98% | 20.632,00 |
| 07.07.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -0,59% | - |
| 04.07.2025 | 50,24 | 50,41 | 49,84 | 50,00 | -1,11% | 4.851,00 |
| 03.07.2025 | 50,85 | 51,16 | 50,39 | 50,56 | -0,35% | 19.136,00 |
| 02.07.2025 | 49,72 | 50,91 | 49,52 | 50,74 | 2,63% | 18.239,00 |
| 01.07.2025 | 49,63 | 49,88 | 48,50 | 49,44 | 0,25% | 16.392,00 |
| 30.06.2025 | 50,52 | 50,62 | 49,23 | 49,32 | -1,39% | 16.774,00 |
| 27.06.2025 | 48,47 | 50,67 | 48,47 | 50,01 | 3,40% | 16.703,00 |
| 26.06.2025 | 49,07 | 49,17 | 47,98 | 48,37 | -1,07% | 19.550,00 |
| 25.06.2025 | 49,68 | 49,68 | 48,81 | 48,89 | -1,04% | 9.567,00 |
| 24.06.2025 | 49,49 | 49,98 | 49,18 | 49,41 | 1,64% | 12.295,00 |
| 23.06.2025 | 48,28 | 48,61 | 47,94 | 48,61 | 0,23% | 11.094,00 |
| 20.06.2025 | 48,79 | 49,13 | 48,50 | 48,50 | 0,08% | 15.143,00 |
| 19.06.2025 | 48,74 | 48,83 | 48,31 | 48,46 | -0,78% | 11.899,00 |
| 18.06.2025 | 49,42 | 49,63 | 48,57 | 48,84 | -1,15% | 18.053,00 |
| 17.06.2025 | 50,12 | 50,42 | 49,36 | 49,41 | -1,53% | 16.234,00 |
| 16.06.2025 | 50,70 | 50,94 | 50,18 | 50,18 | -0,65% | 14.810,00 |
| 13.06.2025 | 50,70 | 51,06 | 50,30 | 50,51 | -1,79% | 31.091,00 |
| 12.06.2025 | 51,88 | 51,88 | 50,85 | 51,43 | -1,04% | 28.672,00 |
| 11.06.2025 | 51,90 | 52,91 | 51,77 | 51,97 | 0,06% | 4.735,00 |
| 10.06.2025 | 51,48 | 52,34 | 51,42 | 51,94 | 1,01% | 11.539,00 |
| 09.06.2025 | 51,21 | 51,76 | 51,07 | 51,42 | 0,86% | 4.613,00 |
| 06.06.2025 | 51,47 | 51,66 | 50,98 | 50,98 | -0,27% | 8.628,00 |
| 05.06.2025 | 51,27 | 52,02 | 51,04 | 51,12 | -0,43% | 20.118,00 |
| 04.06.2025 | 51,83 | 51,92 | 51,18 | 51,34 | -0,68% | 10.954,00 |
| 03.06.2025 | 51,35 | 51,77 | 50,62 | 51,69 | 0,82% | 15.048,00 |
| 02.06.2025 | 52,23 | 52,23 | 50,86 | 51,27 | -2,25% | 17.850,00 |
| 30.05.2025 | 52,55 | 53,21 | 52,14 | 52,45 | -0,53% | 11.174,00 |
| 29.05.2025 | 53,68 | 53,90 | 52,53 | 52,73 | 0,04% | 15.761,00 |
| 28.05.2025 | 51,49 | 53,10 | 51,43 | 52,71 | 2,33% | 30.243,00 |
| 27.05.2025 | 51,35 | 52,04 | 51,34 | 51,51 | 0,47% | 25.574,00 |
| 26.05.2025 | 51,56 | 51,79 | 51,26 | 51,27 | 1,32% | 34.629,00 |
| 23.05.2025 | 52,57 | 52,83 | 49,96 | 50,60 | -3,62% | 24.217,00 |
| 22.05.2025 | 52,64 | 52,85 | 52,17 | 52,50 | -0,06% | 15.525,00 |
| 21.05.2025 | 53,11 | 53,23 | 52,35 | 52,53 | -1,05% | 17.310,00 |
| 20.05.2025 | 52,60 | 53,53 | 52,12 | 53,09 | 0,63% | 31.978,00 |
| 19.05.2025 | 52,31 | 52,91 | 52,17 | 52,76 | 0,74% | 15.956,00 |
| 16.05.2025 | 53,27 | 53,45 | 52,37 | 52,37 | -1,32% | 8.996,00 |
| 15.05.2025 | 53,31 | 53,78 | 52,96 | 53,07 | -0,47% | 15.167,00 |
| 14.05.2025 | 53,59 | 54,01 | 52,94 | 53,32 | -0,49% | 34.693,00 |
| 13.05.2025 | 52,75 | 54,02 | 52,75 | 53,58 | 1,55% | 63.926,00 |
| 12.05.2025 | 51,40 | 54,47 | 51,38 | 52,76 | 3,43% | 83.237,00 |