61,530€
0,79%
Echtzeit-Aktienkurs MERCEDES-BENZ GRP NA O.N.
Bid:
Ask:
Aktienkurse zur MERCEDES-BENZ GRP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 61,47 | 61,81 | 61,19 | 61,53 | 0,79% | 57.936,00 |
| 11.12.2025 | 60,59 | 61,44 | 59,82 | 61,05 | 0,44% | 70.655,00 |
| 10.12.2025 | 60,93 | 61,50 | 60,53 | 60,78 | -0,28% | 30.197,00 |
| 09.12.2025 | 61,34 | 61,79 | 60,93 | 60,95 | -0,39% | 35.837,00 |
| 08.12.2025 | 61,20 | 62,03 | 61,08 | 61,19 | -0,41% | 44.181,00 |
| 05.12.2025 | 60,43 | 61,68 | 60,33 | 61,44 | 2,20% | 87.765,00 |
| 04.12.2025 | 57,72 | 60,47 | 57,72 | 60,12 | 4,23% | 73.009,00 |
| 03.12.2025 | 59,36 | 59,58 | 56,95 | 57,68 | -2,88% | 11.980,00 |
| 02.12.2025 | 58,99 | 59,89 | 58,74 | 59,39 | 0,90% | 16.142,00 |
| 01.12.2025 | 57,87 | 59,33 | 57,87 | 58,86 | 1,48% | 31.562,00 |
| 28.11.2025 | 58,02 | 58,46 | 57,82 | 58,00 | -0,02% | 10.670,00 |
| 27.11.2025 | 57,64 | 58,32 | 57,44 | 58,01 | 0,66% | 4.698,00 |
| 26.11.2025 | 58,45 | 58,47 | 57,36 | 57,63 | -0,86% | 5.894,00 |
| 25.11.2025 | 57,40 | 58,40 | 57,03 | 58,13 | 1,08% | 10.287,00 |
| 24.11.2025 | 57,58 | 58,12 | 57,06 | 57,51 | 0,40% | 6.718,00 |
| 21.11.2025 | 55,52 | 57,35 | 55,52 | 57,28 | 2,60% | 9.784,00 |
| 20.11.2025 | 57,82 | 57,82 | 55,82 | 55,83 | -2,09% | 4.822,00 |
| 19.11.2025 | 56,30 | 57,35 | 56,29 | 57,02 | 1,46% | 11.002,00 |
| 18.11.2025 | 57,55 | 57,84 | 56,20 | 56,20 | -2,90% | 7.155,00 |
| 17.11.2025 | 59,29 | 59,67 | 57,70 | 57,88 | -2,16% | 9.060,00 |
| 14.11.2025 | 59,62 | 59,62 | 58,74 | 59,16 | -0,77% | 15.912,00 |
| 13.11.2025 | 59,58 | 60,03 | 59,22 | 59,62 | 0,49% | 19.431,00 |
| 12.11.2025 | 58,41 | 59,99 | 58,41 | 59,33 | 0,95% | 51.091,00 |
| 11.11.2025 | 58,48 | 58,89 | 57,90 | 58,77 | 0,60% | 9.656,00 |
| 10.11.2025 | 58,86 | 59,10 | 58,41 | 58,42 | -0,41% | 15.452,00 |
| 08.11.2025 | 58,24 | 59,02 | 57,93 | 58,66 | 1,35% | 24.214,00 |
| 06.11.2025 | 57,84 | 58,75 | 57,84 | 57,88 | -0,62% | 21.836,00 |
| 05.11.2025 | 56,03 | 58,38 | 55,83 | 58,24 | 3,98% | 24.871,00 |
| 04.11.2025 | 56,96 | 57,02 | 55,82 | 56,01 | -2,52% | 20.234,00 |
| 03.11.2025 | 56,08 | 58,37 | 56,00 | 57,46 | 2,83% | 23.997,00 |
| 31.10.2025 | 56,15 | 56,90 | 55,84 | 55,88 | -0,82% | 12.615,00 |
| 30.10.2025 | 56,80 | 57,66 | 56,18 | 56,34 | -0,88% | 15.091,00 |
| 29.10.2025 | 54,40 | 58,91 | 54,30 | 56,84 | 4,83% | 160.127,00 |
| 28.10.2025 | 53,84 | 54,89 | 53,48 | 54,22 | 1,27% | 13.908,00 |
| 27.10.2025 | 53,40 | 54,11 | 53,40 | 53,54 | 0,47% | 9.156,00 |
| 24.10.2025 | 53,10 | 53,59 | 52,89 | 53,29 | 0,62% | 5.712,00 |
| 23.10.2025 | 52,96 | 53,73 | 52,74 | 52,96 | 0,63% | 7.613,00 |
| 22.10.2025 | 53,77 | 53,80 | 52,18 | 52,63 | -2,10% | 9.250,00 |
| 21.10.2025 | 53,79 | 54,54 | 53,48 | 53,76 | 0,24% | 16.374,00 |
| 20.10.2025 | 53,53 | 53,93 | 52,76 | 53,63 | 0,36% | 15.886,00 |
| 17.10.2025 | 52,00 | 53,59 | 51,82 | 53,44 | 2,43% | 14.347,00 |
| 16.10.2025 | 52,06 | 52,86 | 52,01 | 52,17 | 0,33% | 10.180,00 |
| 15.10.2025 | 52,55 | 52,79 | 51,77 | 52,00 | -0,52% | 4.090,00 |
| 14.10.2025 | 53,33 | 53,36 | 52,27 | 52,27 | -2,19% | 10.398,00 |
| 13.10.2025 | 53,30 | 53,86 | 53,02 | 53,44 | 1,00% | 11.917,00 |
| 10.10.2025 | 53,92 | 54,97 | 52,82 | 52,91 | -0,77% | 19.406,00 |
| 09.10.2025 | 53,35 | 53,50 | 53,50 | 53,32 | -0,32% | 220,00 |
| 08.10.2025 | 53,49 | 53,49 | 53,49 | 53,49 | -0,56% | - |
| 07.10.2025 | 55,31 | 55,80 | 53,79 | 53,79 | -2,61% | 19.091,00 |
| 06.10.2025 | 54,90 | 55,66 | 54,90 | 55,23 | -0,25% | 25.751,00 |
| 03.10.2025 | 55,16 | 55,62 | 55,04 | 55,37 | 0,73% | 6.074,00 |
| 02.10.2025 | 54,40 | 55,46 | 54,30 | 54,97 | 1,50% | 38.476,00 |
| 01.10.2025 | 53,27 | 54,37 | 53,27 | 54,16 | 1,58% | 13.605,00 |
| 30.09.2025 | 53,75 | 53,84 | 53,32 | 53,32 | -0,49% | 5.572,00 |
| 29.09.2025 | 53,36 | 54,00 | 53,16 | 53,58 | 0,88% | 13.885,00 |
| 26.09.2025 | 52,08 | 53,13 | 51,72 | 53,11 | 1,86% | 15.999,00 |
| 25.09.2025 | 52,64 | 53,35 | 51,92 | 52,14 | -0,32% | 13.071,00 |
| 24.09.2025 | 51,68 | 53,30 | 51,14 | 52,31 | 1,12% | 9.391,00 |
| 23.09.2025 | 50,30 | 52,11 | 50,24 | 51,73 | 2,11% | 12.152,00 |
| 22.09.2025 | 50,97 | 51,01 | 49,82 | 50,66 | -0,24% | 18.015,00 |
| 19.09.2025 | 51,50 | 52,30 | 50,76 | 50,78 | -1,36% | 11.827,00 |
| 18.09.2025 | 51,26 | 51,83 | 51,07 | 51,48 | 1,10% | 6.352,00 |
| 17.09.2025 | 51,43 | 51,59 | 50,44 | 50,92 | -0,74% | 13.091,00 |
| 16.09.2025 | 51,44 | 51,70 | 51,00 | 51,30 | 0,08% | 7.126,00 |
| 15.09.2025 | 51,55 | 52,21 | 51,20 | 51,26 | -0,41% | 24.402,00 |
| 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 |