Mercedes-Benz Group AG MBG
XETR · Deutschland · Langlebige Konsumgüter
€40,40-0,20 (-0,49 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €40,31 | -0,69 % | €40,30 | €40,51 | €40,12 | 507,64K |
| 2026-09-30 | €40,60 | -0,17 % | €40,79 | €41,37 | €40,51 | 2,62M |
| 2026-09-29 | €40,67 | -1,85 % | €41,45 | €41,51 | €40,13 | 3,28M |
| 2026-09-28 | €41,43 | +0,35 % | €41,68 | €41,94 | €41,17 | 2,25M |
| 2026-09-25 | €41,28 | +0,10 % | €41,30 | €41,57 | €41,00 | 2,27M |
| 2026-09-24 | €41,24 | -2,04 % | €41,70 | €41,89 | €41,14 | 3,12M |
| 2026-09-23 | €42,10 | -3,14 % | €43,65 | €43,74 | €42,01 | 2,69M |
| 2026-09-22 | €43,47 | -0,45 % | €43,65 | €43,92 | €42,90 | 3,24M |
| 2026-09-21 | €43,67 | -0,75 % | €44,22 | €44,44 | €43,67 | 2,29M |
| 2026-09-18 | €43,99 | -4,76 % | €45,83 | €45,83 | €43,60 | 7,64M |
| 2026-09-17 | €46,19 | +1,83 % | €45,67 | €46,49 | €45,58 | 1,60M |
| 2026-09-16 | €45,37 | -2,57 % | €46,58 | €46,79 | €45,22 | 2,34M |
| 2026-09-15 | €46,56 | -0,20 % | €46,72 | €46,88 | €45,99 | 0 |
| 2026-09-14 | €46,65 | -0,05 % | €46,62 | €47,40 | €46,31 | 1,66M |
| 2026-09-11 | €46,68 | -0,37 % | €47,30 | €47,44 | €46,33 | 1,62M |
| 2026-09-10 | €46,85 | +0,34 % | €46,70 | €47,26 | €46,64 | 1,44M |
| 2026-09-09 | €46,69 | -2,25 % | €47,46 | €47,66 | €46,53 | 2,43M |
| 2026-09-08 | €47,77 | -0,69 % | €47,58 | €48,44 | €47,30 | 1,56M |
| 2026-09-07 | €48,10 | +0,87 % | €47,30 | €48,63 | €47,12 | 1,89M |
| 2026-09-04 | €47,69 | +1,17 % | €47,41 | €48,22 | €47,15 | 2,41M |
| 2026-09-03 | €47,13 | +1,63 % | €46,28 | €47,21 | €45,81 | 2,10M |
| 2026-09-02 | €46,38 | -1,26 % | €46,68 | €46,94 | €46,10 | 1,86M |
| 2026-09-01 | €46,97 | -0,53 % | €47,75 | €47,75 | €46,01 | 2,02M |
| 2026-08-31 | €47,22 | +0,59 % | €46,94 | €47,22 | €46,67 | 5,92M |
| 2026-08-28 | €46,94 | +2,96 % | €45,76 | €47,12 | €45,76 | 2,89M |
| 2026-08-27 | €45,60 | +2,14 % | €44,26 | €45,67 | €44,10 | 1,66M |
| 2026-08-26 | €44,64 | -0,62 % | €44,67 | €44,95 | €44,52 | 1,31M |
| 2026-08-25 | €44,92 | -0,29 % | €45,00 | €45,16 | €44,62 | 1,24M |
| 2026-08-24 | €45,05 | -0,36 % | €45,00 | €45,35 | €44,65 | 1,14M |
| 2026-08-21 | €45,22 | +0,94 % | €45,15 | €45,62 | €44,78 | 2,16M |
| 2026-08-20 | €44,79 | -0,51 % | €45,21 | €45,53 | €44,38 | 1,45M |
| 2026-08-19 | €45,03 | -0,09 % | €45,12 | €45,28 | €44,85 | 1,63M |
| 2026-08-18 | €45,06 | -1,00 % | €45,70 | €45,72 | €45,06 | 1,63M |
| 2026-08-17 | €45,52 | -1,10 % | €45,90 | €46,06 | €45,29 | 1,02M |
| 2026-08-14 | €46,03 | +1,29 % | €46,18 | €46,24 | €45,49 | 1,39M |
| 2026-08-13 | €45,44 | -1,61 % | €46,10 | €46,37 | €45,42 | 2,02M |
| 2026-08-12 | €46,19 | -1,27 % | €46,67 | €46,77 | €46,04 | 1,68M |
| 2026-08-11 | €46,78 | -0,65 % | €47,01 | €47,10 | €46,51 | 1,63M |
| 2026-08-10 | €47,08 | 0,00 % | €47,00 | €47,17 | €46,51 | 1,50M |
| 2026-08-07 | €47,08 | +0,68 % | €46,99 | €47,10 | €46,47 | 1,22M |
| 2026-08-06 | €46,76 | -1,05 % | €47,44 | €47,57 | €46,70 | 1,85M |
| 2026-08-05 | €47,26 | -1,97 % | €48,40 | €48,41 | €47,26 | 1,67M |
| 2026-08-04 | €48,21 | +0,54 % | €47,76 | €48,24 | €47,13 | 1,83M |
| 2026-08-03 | €47,95 | +2,61 % | €47,19 | €48,34 | €47,19 | 2,05M |
| 2026-07-31 | €46,73 | -0,79 % | €46,85 | €47,17 | €46,42 | 2,00M |
| 2026-07-30 | €47,10 | +0,52 % | €46,74 | €47,69 | €46,65 | 2,58M |
| 2026-07-29 | €46,85 | +0,50 % | €46,81 | €47,18 | €45,83 | 2,28M |
| 2026-07-28 | €46,62 | +2,88 % | €46,50 | €48,00 | €46,35 | 2,99M |
| 2026-07-27 | €45,31 | +1,21 % | €45,88 | €46,08 | €44,87 | 2,93M |
| 2026-07-24 | €44,78 | +1,03 % | €44,08 | €44,78 | €43,97 | 1,61M |
| 2026-07-23 | €44,32 | -1,18 % | €44,65 | €45,05 | €44,20 | 1,61M |
| 2026-07-22 | €44,85 | -0,12 % | €44,72 | €45,19 | €44,44 | 1,54M |
| 2026-07-21 | €44,90 | -0,51 % | €44,97 | €45,39 | €44,67 | 1,37M |
| 2026-07-20 | €45,13 | -0,82 % | €45,12 | €45,60 | €44,82 | 1,84M |
| 2026-07-17 | €45,51 | -0,76 % | €45,80 | €46,25 | €45,51 | 2,62M |
| 2026-07-16 | €45,86 | -0,92 % | €46,35 | €46,46 | €45,76 | 1,55M |
| 2026-07-15 | €46,28 | +2,60 % | €44,94 | €46,42 | €44,61 | 2,42M |
| 2026-07-14 | €45,11 | +1,85 % | €44,05 | €45,35 | €43,94 | 2,28M |
| 2026-07-13 | €44,29 | +0,68 % | €43,85 | €44,60 | €43,82 | 2,15M |
| 2026-07-10 | €43,99 | +0,21 % | €44,19 | €44,53 | €43,71 | 1,56M |
| 2026-07-09 | €43,90 | -0,51 % | €44,31 | €44,35 | €43,66 | 1,66M |
| 2026-07-08 | €44,13 | -4,01 % | €45,05 | €45,35 | €44,03 | 3,33M |
| 2026-07-07 | €45,97 | +1,24 % | €45,78 | €46,33 | €45,69 | 2,24M |
| 2026-07-06 | €45,40 | +0,36 % | €45,58 | €45,72 | €45,24 | 1,16M |
| 2026-07-03 | €45,24 | +0,93 % | €45,15 | €45,56 | €45,03 | 1,17M |
| 2026-07-02 | €44,83 | +2,36 % | €44,00 | €45,16 | €43,94 | 2,20M |
| 2026-07-01 | €43,79 | -0,30 % | €44,20 | €44,20 | €43,51 | 1,92M |
| 2026-06-30 | €43,92 | +1,95 % | €43,29 | €43,92 | €42,81 | 3,60M |
| 2026-06-29 | €43,08 | -0,59 % | €43,60 | €43,75 | €42,63 | 2,62M |
| 2026-06-26 | €43,33 | -2,91 % | €44,63 | €44,69 | €43,19 | 2,68M |
| 2026-06-25 | €44,63 | +0,52 % | €44,46 | €45,01 | €44,37 | 1,72M |
| 2026-06-24 | €44,40 | -1,85 % | €45,05 | €45,05 | €44,26 | 2,66M |
| 2026-06-23 | €45,24 | -0,64 % | €45,06 | €45,67 | €44,86 | 2,50M |
| 2026-06-22 | €45,53 | +0,56 % | €45,11 | €45,59 | €44,24 | 2,68M |
| 2026-06-19 | €45,28 | +1,51 % | €44,74 | €45,55 | €44,74 | 6,57M |
| 2026-06-18 | €44,60 | -4,60 % | €46,59 | €46,60 | €43,97 | 5,41M |
| 2026-06-17 | €46,75 | -4,36 % | €46,88 | €47,64 | €46,23 | 3,92M |
| 2026-06-16 | €48,88 | -1,00 % | €49,19 | €49,33 | €48,36 | 1,79M |
| 2026-06-15 | €49,38 | +2,83 % | €49,33 | €49,74 | €49,10 | 2,28M |
| 2026-06-12 | €48,01 | +1,22 % | €48,47 | €48,93 | €47,76 | 1,94M |
| 2026-06-11 | €47,44 | +0,69 % | €47,42 | €47,71 | €46,88 | 1,88M |
| 2026-06-10 | €47,11 | -1,25 % | €47,71 | €48,15 | €47,03 | 1,82M |
| 2026-06-09 | €47,71 | -1,34 % | €48,24 | €48,53 | €47,71 | 2,10M |
| 2026-06-08 | €48,35 | +0,75 % | €47,53 | €48,35 | €47,15 | 1,99M |
| 2026-06-05 | €47,99 | -2,20 % | €49,18 | €49,33 | €47,86 | 2,32M |
| 2026-06-04 | €49,08 | -1,76 % | €50,08 | €50,59 | €49,06 | 1,85M |
| 2026-06-03 | €49,96 | -3,32 % | €50,93 | €50,96 | €49,72 | 1,96M |
| 2026-06-02 | €51,67 | +0,45 % | €51,60 | €52,02 | €50,91 | 1,46M |
| 2026-06-01 | €51,44 | -1,44 % | €51,90 | €53,19 | €51,14 | 3,44M |
| 2026-05-29 | €52,19 | -0,99 % | €52,94 | €53,18 | €52,04 | 5,54M |