47,690€
-3,41%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 51,51 | 51,97 | 51,18 | 51,54 | 0,31% | 42.839,00 |
| 27.03.2026 | 52,17 | 52,29 | 51,25 | 51,38 | -1,37% | 58.178,00 |
| 26.03.2026 | 52,01 | 52,32 | 51,61 | 52,10 | -0,53% | 32.384,00 |
| 25.03.2026 | 52,51 | 52,67 | 51,92 | 52,37 | 0,99% | 35.990,00 |
| 24.03.2026 | 51,91 | 52,42 | 51,26 | 51,86 | -0,77% | 46.419,00 |
| 23.03.2026 | 50,15 | 52,64 | 49,79 | 52,26 | 3,02% | 54.703,00 |
| 20.03.2026 | 52,10 | 52,35 | 50,35 | 50,73 | -2,42% | 43.986,00 |
| 19.03.2026 | 52,82 | 52,99 | 51,53 | 51,99 | -2,19% | 61.401,00 |
| 18.03.2026 | 54,26 | 54,29 | 52,95 | 53,15 | -1,11% | 48.820,00 |
| 17.03.2026 | 53,65 | 54,38 | 53,45 | 53,75 | -0,64% | 42.641,00 |
| 16.03.2026 | 55,14 | 55,16 | 53,81 | 54,09 | -1,20% | 29.023,00 |
| 13.03.2026 | 55,12 | 55,33 | 53,94 | 54,75 | -0,55% | 46.103,00 |
| 12.03.2026 | 54,38 | 55,49 | 54,21 | 55,05 | -0,15% | 67.048,00 |
| 11.03.2026 | 54,90 | 55,56 | 54,64 | 55,14 | 0,46% | 44.930,00 |
| 10.03.2026 | 55,17 | 55,84 | 54,83 | 54,88 | -0,66% | 64.031,00 |
| 09.03.2026 | 53,33 | 55,55 | 53,28 | 55,25 | 0,65% | 60.886,00 |
| 06.03.2026 | 56,03 | 56,16 | 54,24 | 54,89 | -1,19% | 53.907,00 |
| 05.03.2026 | 56,29 | 57,04 | 55,20 | 55,55 | -2,11% | 63.143,00 |
| 04.03.2026 | 55,93 | 57,06 | 55,49 | 56,75 | 0,80% | 41.324,00 |
| 03.03.2026 | 56,15 | 56,97 | 54,83 | 56,30 | -0,91% | 92.370,00 |
| 02.03.2026 | 57,24 | 57,91 | 56,39 | 56,82 | -3,44% | 93.172,00 |
| 27.02.2026 | 58,93 | 59,43 | 58,32 | 58,84 | -0,38% | 46.825,00 |
| 26.02.2026 | 58,85 | 59,55 | 58,73 | 59,07 | 0,23% | 46.425,00 |
| 25.02.2026 | 59,01 | 59,11 | 58,22 | 58,93 | -0,16% | 14.846,00 |
| 24.02.2026 | 58,54 | 59,37 | 58,38 | 59,03 | 1,14% | 20.146,00 |
| 23.02.2026 | 58,91 | 59,52 | 58,17 | 58,36 | -1,42% | 21.207,00 |
| 20.02.2026 | 58,82 | 60,00 | 58,30 | 59,20 | 1,02% | 50.466,00 |
| 19.02.2026 | 59,12 | 59,35 | 57,93 | 58,61 | -1,14% | 54.143,00 |
| 18.02.2026 | 58,95 | 59,57 | 58,72 | 59,28 | 0,75% | 60.035,00 |
| 17.02.2026 | 57,56 | 59,11 | 57,53 | 58,84 | 1,98% | 20.188,00 |
| 16.02.2026 | 57,69 | 58,61 | 57,19 | 57,70 | 0,16% | 58.703,00 |
| 13.02.2026 | 57,09 | 58,20 | 56,42 | 57,60 | 1,35% | 49.968,00 |
| 12.02.2026 | 54,93 | 57,82 | 54,71 | 56,83 | -2,19% | 85.074,00 |
| 11.02.2026 | 58,50 | 58,87 | 57,72 | 58,10 | -0,81% | 45.144,00 |
| 10.02.2026 | 58,27 | 59,51 | 58,09 | 58,58 | 0,51% | 56.510,00 |
| 09.02.2026 | 58,87 | 59,49 | 58,22 | 58,28 | -0,93% | 53.475,00 |
| 06.02.2026 | 58,89 | 59,14 | 57,82 | 58,82 | -0,36% | 60.991,00 |
| 05.02.2026 | 60,60 | 60,92 | 58,54 | 59,03 | -3,01% | 57.006,00 |
| 04.02.2026 | 58,39 | 61,32 | 58,35 | 60,86 | 4,09% | 72.946,00 |
| 03.02.2026 | 58,61 | 59,64 | 58,15 | 58,47 | -0,07% | 137.456,00 |
| 02.02.2026 | 57,21 | 58,67 | 57,15 | 58,51 | 1,45% | 21.875,00 |
| 30.01.2026 | 57,44 | 57,89 | 57,05 | 57,68 | 0,37% | 19.015,00 |
| 29.01.2026 | 57,26 | 58,73 | 57,13 | 57,46 | 0,21% | 38.614,00 |
| 28.01.2026 | 57,11 | 57,68 | 56,16 | 57,34 | 0,57% | 32.744,00 |
| 27.01.2026 | 58,09 | 58,38 | 56,76 | 57,02 | -1,66% | 61.140,00 |
| 26.01.2026 | 57,96 | 58,77 | 57,86 | 57,98 | -0,29% | 71.814,00 |
| 23.01.2026 | 58,94 | 58,95 | 58,06 | 58,15 | -1,16% | 19.611,00 |