53,010€
-0,17%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 53,36 | 53,79 | 52,87 | 53,01 | -0,17% | 13.961,00 |
| 04.09.2025 | 53,37 | 53,66 | 52,96 | 53,10 | 0,09% | 16.286,00 |
| 03.09.2025 | 53,08 | 53,94 | 53,03 | 53,05 | 0,21% | 38.222,00 |
| 02.09.2025 | 53,37 | 53,96 | 52,76 | 52,94 | -1,18% | 38.031,00 |
| 01.09.2025 | 53,38 | 53,88 | 53,30 | 53,57 | 0,53% | 23.314,00 |
| 29.08.2025 | 53,52 | 53,72 | 52,89 | 53,29 | -0,74% | 41.869,00 |
| 28.08.2025 | 53,33 | 54,64 | 53,31 | 53,69 | 1,01% | 28.906,00 |
| 27.08.2025 | 54,28 | 54,86 | 53,08 | 53,15 | -1,54% | 25.728,00 |
| 26.08.2025 | 54,23 | 54,93 | 53,98 | 53,98 | -0,99% | 41.892,00 |
| 25.08.2025 | 54,78 | 55,11 | 54,28 | 54,52 | -0,91% | 48.987,00 |
| 22.08.2025 | 54,03 | 55,35 | 53,97 | 55,02 | 1,70% | 45.343,00 |
| 21.08.2025 | 53,83 | 54,28 | 53,63 | 54,10 | 0,45% | 20.230,00 |
| 20.08.2025 | 53,86 | 54,26 | 53,74 | 53,86 | -0,23% | 32.641,00 |
| 19.08.2025 | 52,93 | 54,27 | 52,82 | 53,99 | 2,01% | 56.491,00 |
| 18.08.2025 | 53,39 | 53,51 | 52,54 | 52,92 | -1,15% | 42.588,00 |
| 15.08.2025 | 53,33 | 54,25 | 53,13 | 53,54 | 0,97% | 112.616,00 |
| 14.08.2025 | 52,51 | 53,18 | 52,39 | 53,02 | 0,56% | 21.187,00 |
| 13.08.2025 | 52,48 | 52,81 | 51,95 | 52,73 | 0,55% | 33.261,00 |
| 12.08.2025 | 51,80 | 52,45 | 51,53 | 52,44 | 1,36% | 28.770,00 |
| 11.08.2025 | 52,15 | 52,74 | 51,66 | 51,73 | -0,79% | 89.940,00 |
| 08.08.2025 | 51,10 | 52,38 | 50,92 | 52,14 | 2,58% | 74.951,00 |
| 07.08.2025 | 50,32 | 51,46 | 49,62 | 50,83 | 1,55% | 120.645,00 |
| 06.08.2025 | 49,75 | 50,37 | 49,52 | 50,06 | 0,97% | 34.229,00 |
| 05.08.2025 | 49,09 | 49,62 | 48,83 | 49,57 | 1,16% | 29.640,00 |
| 04.08.2025 | 49,45 | 49,54 | 48,69 | 49,00 | -0,32% | 57.256,00 |
| 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% | 16.292,00 |
| 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% | 34.625,00 |
| 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 |
| 09.05.2025 | 50,96 | 51,90 | 50,86 | 51,01 | 0,39% | 40.582,00 |
| 08.05.2025 | 50,46 | 51,15 | 49,78 | 50,81 | -5,75% | 86.503,00 |
| 07.05.2025 | 54,78 | 54,89 | 53,71 | 53,91 | -0,55% | 48.616,00 |
| 06.05.2025 | 54,07 | 54,43 | 53,02 | 54,21 | 0,13% | 80.443,00 |
| 05.05.2025 | 53,70 | 54,30 | 53,13 | 54,14 | 1,94% | 56.051,00 |
| 02.05.2025 | 53,44 | 53,66 | 52,39 | 53,11 | 0,66% | 90.667,00 |
| 30.04.2025 | 53,77 | 54,21 | 52,16 | 52,76 | -2,94% | 69.837,00 |
| 29.04.2025 | 55,29 | 55,29 | 53,30 | 54,36 | -0,75% | 41.091,00 |
| 28.04.2025 | 54,78 | 55,57 | 54,77 | 54,77 | 0,11% | 60.070,00 |
| 25.04.2025 | 54,36 | 54,80 | 54,00 | 54,71 | 1,41% | 27.463,00 |
| 24.04.2025 | 53,34 | 53,99 | 52,73 | 53,95 | 2,10% | 42.884,00 |
| 23.04.2025 | 52,59 | 53,51 | 52,31 | 52,84 | 2,32% | 44.957,00 |
| 22.04.2025 | 50,19 | 51,82 | 50,04 | 51,64 | 3,20% | 28.966,00 |
| 17.04.2025 | 50,46 | 50,58 | 49,83 | 50,04 | 0,36% | 10.545,00 |
| 16.04.2025 | 49,80 | 50,38 | 49,10 | 49,86 | -0,68% | 39.552,00 |