44,810€
-0,50%
Echtzeit-Aktienkurs Mercedes-Benz Group AG
Bid:
Ask:
Aktienkurse zur Mercedes-Benz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 45,08 | 45,53 | 44,59 | 44,78 | -0,82% | 11.024,00 |
| 19.08.2026 | 45,18 | 45,29 | 44,86 | 45,14 | -0,22% | 34.356,00 |
| 18.08.2026 | 45,23 | 45,75 | 45,08 | 45,24 | -0,17% | 34.978,00 |
| 17.08.2026 | 46,07 | 46,12 | 45,30 | 45,32 | -1,50% | 30.632,00 |
| 14.08.2026 | 45,56 | 46,21 | 45,49 | 46,01 | 0,79% | 39.351,00 |
| 13.08.2026 | 46,20 | 46,44 | 45,42 | 45,65 | -1,25% | 44.524,00 |
| 12.08.2026 | 46,81 | 46,93 | 46,05 | 46,23 | -1,24% | 72.052,00 |
| 11.08.2026 | 47,02 | 47,09 | 46,51 | 46,81 | -0,35% | 31.224,00 |
| 10.08.2026 | 46,97 | 47,20 | 46,50 | 46,97 | -0,30% | 28.992,00 |
| 07.08.2026 | 46,91 | 47,16 | 46,46 | 47,11 | 0,27% | 30.727,00 |
| 06.08.2026 | 47,30 | 47,57 | 46,71 | 46,99 | -0,88% | 37.877,00 |
| 05.08.2026 | 48,40 | 48,43 | 47,19 | 47,40 | -1,73% | 45.592,00 |
| 04.08.2026 | 48,05 | 48,26 | 47,14 | 48,24 | 0,81% | 45.419,00 |
| 03.08.2026 | 47,15 | 48,35 | 47,07 | 47,85 | 2,25% | 54.398,00 |
| 31.07.2026 | 47,38 | 47,44 | 46,42 | 46,80 | -1,15% | 22.929,00 |
| 30.07.2026 | 46,87 | 47,69 | 46,68 | 47,34 | 1,28% | 42.758,00 |
| 29.07.2026 | 46,51 | 47,18 | 45,82 | 46,74 | 0,19% | 48.165,00 |
| 28.07.2026 | 46,28 | 48,01 | 46,04 | 46,65 | 2,57% | 139.241,00 |
| 27.07.2026 | 45,05 | 46,05 | 44,87 | 45,48 | 1,99% | 58.914,00 |
| 24.07.2026 | 43,92 | 44,87 | 43,92 | 44,59 | 0,74% | 30.928,00 |
| 23.07.2026 | 44,81 | 45,05 | 44,20 | 44,27 | -1,54% | 51.080,00 |
| 22.07.2026 | 44,93 | 45,19 | 44,45 | 44,96 | 0,35% | 64.463,00 |
| 21.07.2026 | 45,21 | 45,38 | 44,67 | 44,80 | -0,59% | 126.498,00 |
| 20.07.2026 | 45,44 | 45,62 | 44,82 | 45,07 | -0,90% | 23.043,00 |
| 17.07.2026 | 45,43 | 46,25 | 45,30 | 45,48 | -0,90% | 43.850,00 |
| 16.07.2026 | 46,25 | 46,46 | 45,69 | 45,89 | -0,71% | 33.664,00 |
| 15.07.2026 | 45,06 | 46,41 | 44,64 | 46,22 | 2,53% | 138.561,00 |
| 14.07.2026 | 44,07 | 45,34 | 43,88 | 45,08 | 2,07% | 62.854,00 |
| 13.07.2026 | 43,68 | 44,60 | 43,64 | 44,17 | 0,22% | 58.107,00 |
| 10.07.2026 | 43,84 | 44,54 | 43,71 | 44,07 | 0,46% | 12.776,00 |
| 09.07.2026 | 44,54 | 44,71 | 43,66 | 43,87 | -1,39% | 50.206,00 |
| 08.07.2026 | 45,89 | 45,91 | 44,04 | 44,49 | -3,19% | 18.728,00 |
| 07.07.2026 | 45,30 | 46,32 | 45,28 | 45,96 | 1,27% | 31.213,00 |
| 06.07.2026 | 45,19 | 45,74 | 45,10 | 45,38 | 0,23% | 183.053,00 |
| 03.07.2026 | 45,01 | 45,57 | 45,01 | 45,28 | 0,91% | 33.239,00 |
| 02.07.2026 | 43,84 | 45,16 | 43,64 | 44,87 | 2,52% | 41.957,00 |
| 01.07.2026 | 43,88 | 44,16 | 43,51 | 43,77 | -0,36% | 30.670,00 |
| 30.06.2026 | 43,53 | 43,96 | 42,81 | 43,93 | 0,85% | 73.265,00 |
| 29.06.2026 | 43,76 | 43,85 | 42,63 | 43,55 | 0,83% | 64.487,00 |
| 26.06.2026 | 44,41 | 44,69 | 43,12 | 43,20 | -3,32% | 40.427,00 |
| 25.06.2026 | 44,46 | 45,03 | 44,36 | 44,68 | 0,73% | 54.443,00 |
| 24.06.2026 | 45,22 | 45,24 | 44,26 | 44,35 | -1,90% | 31.219,00 |
| 23.06.2026 | 45,07 | 45,68 | 44,87 | 45,21 | -0,57% | 28.757,00 |
| 22.06.2026 | 45,39 | 45,72 | 44,24 | 45,47 | 0,37% | 67.900,00 |
| 19.06.2026 | 44,61 | 45,55 | 44,55 | 45,30 | 1,46% | 35.997,00 |
| 18.06.2026 | 46,80 | 47,14 | 43,97 | 44,65 | -4,69% | 89.244,00 |
| 17.06.2026 | 47,12 | 47,63 | 46,23 | 46,85 | -1,77% | 62.857,00 |
| 16.06.2026 | 49,43 | 49,55 | 47,67 | 47,69 | -3,58% | 59.039,00 |
| 15.06.2026 | 48,91 | 49,75 | 48,85 | 49,46 | 2,97% | 103.409,00 |
| 12.06.2026 | 48,12 | 48,94 | 47,76 | 48,04 | -0,15% | 22.429,00 |
| 11.06.2026 | 47,16 | 48,31 | 46,89 | 48,11 | 2,20% | 41.470,00 |
| 10.06.2026 | 47,72 | 48,16 | 47,02 | 47,07 | -1,44% | 31.800,00 |
| 09.06.2026 | 48,24 | 48,53 | 47,57 | 47,76 | -1,00% | 26.250,00 |
| 08.06.2026 | 47,61 | 48,52 | 47,17 | 48,24 | 0,65% | 38.003,00 |
| 05.06.2026 | 49,12 | 49,33 | 47,86 | 47,93 | -2,44% | 44.611,00 |
| 04.06.2026 | 49,90 | 50,59 | 49,07 | 49,13 | -1,80% | 39.571,00 |
| 03.06.2026 | 51,52 | 51,52 | 49,71 | 50,03 | -2,79% | 52.551,00 |
| 02.06.2026 | 51,62 | 52,03 | 50,92 | 51,47 | -0,34% | 18.734,00 |
| 01.06.2026 | 52,07 | 53,18 | 51,14 | 51,64 | -0,87% | 92.224,00 |
| 29.05.2026 | 52,72 | 53,19 | 51,67 | 52,10 | -0,75% | 80.088,00 |
| 28.05.2026 | 52,32 | 53,04 | 51,71 | 52,49 | 0,29% | 57.489,00 |
| 27.05.2026 | 50,99 | 53,03 | 50,96 | 52,34 | 3,14% | 63.612,00 |
| 26.05.2026 | 50,53 | 51,14 | 50,44 | 50,75 | -0,38% | 54.312,00 |
| 25.05.2026 | 50,66 | 51,16 | 50,55 | 50,94 | 1,91% | 105.791,00 |
| 22.05.2026 | 50,22 | 50,26 | 49,65 | 49,98 | 0,05% | 52.947,00 |
| 21.05.2026 | 49,86 | 50,52 | 49,29 | 49,96 | 0,02% | 38.635,00 |
| 20.05.2026 | 49,35 | 50,35 | 48,94 | 49,95 | 0,98% | 41.160,00 |
| 19.05.2026 | 49,84 | 50,03 | 49,41 | 49,47 | -1,13% | 27.678,00 |
| 18.05.2026 | 50,11 | 50,29 | 49,11 | 50,03 | -0,26% | 52.600,00 |
| 15.05.2026 | 50,42 | 51,25 | 50,08 | 50,16 | -1,32% | 164.605,00 |
| 14.05.2026 | 50,96 | 51,86 | 50,72 | 50,83 | 0,21% | 38.924,00 |
| 13.05.2026 | 50,39 | 51,09 | 49,99 | 50,73 | 1,19% | 26.158,00 |
| 12.05.2026 | 49,86 | 50,60 | 49,74 | 50,13 | -0,01% | 127.070,00 |
| 11.05.2026 | 49,68 | 50,64 | 49,51 | 50,14 | 0,13% | 31.418,00 |
| 08.05.2026 | 49,93 | 50,37 | 49,90 | 50,07 | -0,28% | 112.996,00 |
| 07.05.2026 | 50,34 | 51,25 | 49,92 | 50,21 | -0,19% | 62.918,00 |
| 06.05.2026 | 48,47 | 51,16 | 48,45 | 50,31 | 4,36% | 39.303,00 |
| 05.05.2026 | 48,03 | 48,35 | 47,65 | 48,20 | 0,63% | 39.769,00 |
| 04.05.2026 | 48,60 | 49,22 | 47,78 | 47,90 | -3,36% | 78.043,00 |
| 30.04.2026 | 48,49 | 49,63 | 47,45 | 49,57 | 1,12% | 47.879,00 |
| 29.04.2026 | 50,53 | 50,71 | 48,17 | 49,02 | -0,20% | 56.886,00 |
| 28.04.2026 | 49,64 | 49,70 | 49,01 | 49,12 | -0,75% | 30.652,00 |
| 27.04.2026 | 49,87 | 50,07 | 49,36 | 49,49 | -1,27% | 24.688,00 |
| 24.04.2026 | 50,28 | 50,46 | 49,56 | 50,13 | -0,13% | 54.007,00 |
| 23.04.2026 | 50,22 | 50,85 | 49,89 | 50,19 | -0,73% | 36.655,00 |
| 22.04.2026 | 51,16 | 51,50 | 50,37 | 50,56 | -0,66% | 43.101,00 |
| 21.04.2026 | 52,08 | 52,39 | 50,88 | 50,90 | -1,86% | 37.855,00 |
| 20.04.2026 | 51,85 | 52,02 | 51,27 | 51,86 | -0,73% | 55.164,00 |
| 17.04.2026 | 50,74 | 52,60 | 50,41 | 52,24 | -2,62% | 81.029,00 |
| 16.04.2026 | 54,79 | 55,02 | 53,37 | 53,65 | -1,82% | 51.509,00 |
| 15.04.2026 | 55,16 | 55,47 | 54,14 | 54,64 | -1,50% | 83.476,00 |
| 14.04.2026 | 54,80 | 55,87 | 54,67 | 55,47 | 1,84% | 65.880,00 |
| 13.04.2026 | 53,54 | 54,48 | 53,02 | 54,47 | 0,89% | 115.590,00 |
| 10.04.2026 | 53,65 | 54,32 | 53,07 | 53,99 | 0,66% | 48.836,00 |
| 09.04.2026 | 54,13 | 54,18 | 52,61 | 53,64 | -1,27% | 76.258,00 |
| 08.04.2026 | 54,75 | 54,91 | 54,03 | 54,33 | 3,04% | 54.715,00 |
| 07.04.2026 | 52,89 | 53,67 | 51,89 | 52,72 | -0,23% | 43.604,00 |
| 02.04.2026 | 52,03 | 53,25 | 52,02 | 52,84 | -0,53% | 56.138,00 |
| 01.04.2026 | 53,51 | 53,89 | 52,28 | 53,12 | -0,23% | 66.826,00 |
| 31.03.2026 | 52,08 | 53,25 | 51,56 | 53,25 | 3,31% | 104.787,00 |