Mercedes Benz Group

MBGn
🏛️ Deutschland →
53.57
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 52.74 52.74 52.56 52.59 4.5K
08:05 52.74 52.74 52.69 52.71 1.3K
08:10 52.74 52.74 52.66 52.66 1.1K
08:15 52.66 52.66 52.60 52.60 0.5K
08:20 52.60 52.71 52.60 52.70 0.1K
08:25 52.60 52.71 52.60 52.71 0.1K
08:30 52.66 52.66 52.60 52.60 0.0K
08:35 52.71 52.71 52.71 52.71 0.1K
08:40 52.73 52.73 52.64 52.64 0.5K
08:45 52.60 52.60 52.00 52.36 9.2K
08:50 52.30 52.40 52.02 52.06 2.9K
08:55 52.00 52.00 52.00 52.00 1.0K
09:00 53.01 53.60 53.01 53.30 27.3K
09:05 53.39 53.39 53.08 53.08 1.3K
09:10 52.96 52.96 52.70 52.70 1.2K
09:15 52.68 52.91 52.68 52.91 0.1K
09:20 52.88 53.10 52.80 52.94 4.0K
09:25 52.96 52.96 52.91 52.95 0.4K
09:30 52.94 53.17 52.94 53.13 4.6K
09:35 53.14 53.24 53.02 53.12 2.2K
09:40 53.19 53.19 53.12 53.12 2.4K
09:45 53.13 53.13 53.01 53.01 2.1K
09:50 53.00 53.02 52.90 52.90 1.7K
09:55 52.88 52.91 52.84 52.85 1.3K
10:00 52.88 52.93 52.88 52.93 0.3K
10:05 52.96 52.97 52.93 52.97 0.2K
10:10 52.95 52.97 52.87 52.88 0.4K
10:15 52.85 52.85 52.72 52.72 0.6K
10:20 52.72 52.78 52.72 52.77 0.1K
10:25 52.80 52.85 52.80 52.84 0.7K
10:30 52.87 52.87 52.83 52.84 0.2K
10:35 52.84 52.84 52.78 52.78 0.4K
10:40 52.82 52.83 52.79 52.83 0.1K
10:45 52.84 52.84 52.79 52.80 1.0K
10:50 52.79 52.79 52.74 52.74 1.4K
10:55 52.75 52.76 52.70 52.70 0.1K
11:00 52.70 52.72 52.70 52.72 1.1K
11:05 52.75 52.75 52.73 52.74 0.4K
11:10 52.75 52.86 52.75 52.86 0.5K
11:15 52.84 52.88 52.84 52.88 0.5K
11:20 52.89 52.89 52.89 52.89 0.2K
11:25 52.96 52.96 52.94 52.95 0.1K
11:30 52.94 53.03 52.92 52.93 1.2K
11:35 52.92 52.93 52.88 52.88 0.5K
11:40 52.87 52.87 52.78 52.78 0.1K
11:45 52.72 52.81 52.72 52.81 0.0K
11:50 52.83 52.83 52.70 52.70 0.6K
11:55 52.75 52.80 52.70 52.70 2.1K
12:00 52.72 52.72 52.66 52.66 0.0K
12:05 52.66 52.78 52.66 52.78 1.4K
12:10 52.77 52.84 52.76 52.77 1.4K
12:15 52.81 52.81 52.75 52.77 0.2K
12:20 52.93 52.93 52.91 52.91 0.8K
12:25 52.87 52.87 52.80 52.82 0.6K
12:30 52.76 52.76 52.76 52.76 0.0K
12:35 52.79 52.81 52.77 52.81 1.4K
12:40 52.81 52.81 52.77 52.77 0.1K
12:45 52.79 52.80 52.79 52.80 0.4K
12:50 52.79 52.79 52.79 52.79 0.9K
12:55 52.81 52.81 52.75 52.75 0.2K
13:00 52.66 52.78 52.66 52.78 0.5K
13:05 52.78 52.78 52.74 52.75 0.2K
13:10 52.76 52.76 52.71 52.74 2.1K
13:15 52.72 52.72 52.67 52.67 0.0K
13:20 52.65 52.65 52.50 52.58 4.1K
13:25 52.60 52.60 52.55 52.55 0.2K
13:30 52.54 52.56 52.49 52.49 0.3K
13:35 52.49 52.49 52.49 52.49 0.0K
13:40 52.53 52.53 52.48 52.48 0.0K
13:45 52.47 52.47 52.44 52.47 0.6K
13:50 52.50 52.65 52.50 52.65 0.8K
13:55 52.57 52.57 52.56 52.56 0.2K
14:00 52.52 52.54 52.47 52.53 2.4K
14:05 52.52 52.52 52.52 52.52 0.1K
14:10 52.51 52.51 52.39 52.42 0.9K
14:15 52.41 52.42 52.41 52.42 0.1K
14:20 52.36 52.37 52.35 52.35 0.5K
14:25 52.37 52.37 52.35 52.35 0.6K
14:30 52.43 52.43 52.35 52.35 0.5K
14:35 52.38 52.41 52.36 52.36 1.2K
14:40 52.41 52.41 52.37 52.37 0.2K
14:50 52.41 52.42 52.40 52.40 0.4K
14:55 52.40 52.48 52.38 52.48 0.2K
15:00 52.43 52.44 52.43 52.44 0.1K
15:05 52.44 52.46 52.44 52.44 0.4K
15:10 52.44 52.44 52.42 52.42 0.0K
15:15 52.45 52.45 52.44 52.44 0.2K
15:20 52.46 52.50 52.46 52.50 0.2K
15:25 52.45 52.45 52.45 52.45 0.0K
15:30 52.48 52.50 52.48 52.50 0.1K
15:35 52.52 52.52 52.46 52.48 0.6K
15:40 52.43 52.47 52.43 52.47 0.0K
15:45 52.49 52.53 52.49 52.49 0.1K
15:50 52.50 52.50 52.45 52.46 1.3K
15:55 52.46 52.46 52.43 52.45 0.9K
16:00 52.45 52.46 52.36 52.36 0.6K
16:05 52.37 52.42 52.36 52.37 0.1K
16:10 52.39 52.42 52.39 52.41 6.1K
16:15 52.39 52.39 52.27 52.28 0.1K
16:20 52.30 52.31 52.28 52.31 0.8K
16:25 52.30 52.30 52.27 52.28 1.1K
16:30 52.25 52.25 52.20 52.20 0.5K
16:40 52.20 52.22 52.20 52.22 0.7K
16:50 52.26 52.26 52.26 52.26 0.1K
16:55 52.27 52.27 52.27 52.27 0.0K
17:00 52.26 52.26 52.22 52.22 0.8K
17:05 52.20 52.20 52.20 52.20 0.1K
17:10 52.20 52.20 52.18 52.18 0.5K
17:15 52.15 52.16 52.13 52.16 0.2K
17:20 52.10 52.22 52.10 52.22 0.2K
17:25 52.22 52.25 52.20 52.20 0.1K
17:35 52.02 52.02 52.02 52.02 0.3K
17:40 52.05 52.05 52.05 52.05 0.0K
17:45 52.05 52.43 52.04 52.43 0.6K
17:50 52.43 52.43 52.11 52.11 0.1K
17:55 52.25 52.43 52.11 52.11 0.1K
18:05 52.13 52.13 52.13 52.13 0.1K
18:10 52.11 52.35 52.11 52.11 0.3K
18:15 52.11 52.35 52.11 52.12 0.4K
18:20 52.02 52.02 52.02 52.02 0.0K
18:25 52.02 52.02 52.02 52.02 0.0K
18:30 52.13 52.41 52.02 52.02 0.9K
18:40 52.15 52.29 52.15 52.29 0.3K
18:45 52.05 52.15 52.05 52.15 0.4K
18:50 52.05 52.05 52.05 52.05 0.0K
18:55 52.06 52.15 52.04 52.15 0.7K
19:05 52.33 52.44 52.11 52.44 0.1K
19:10 52.22 52.22 52.22 52.22 0.0K
19:15 52.11 52.11 52.11 52.11 0.2K
19:25 52.02 52.02 52.02 52.02 0.0K
19:30 52.02 52.22 52.02 52.22 0.0K
19:40 52.02 52.02 52.02 52.02 0.3K
19:55 52.09 52.09 52.09 52.09 0.0K
20:00 52.02 52.02 52.02 52.02 0.4K
20:05 52.02 52.02 51.91 51.91 2.0K
20:15 52.03 52.31 51.94 52.31 0.3K
20:20 52.07 52.31 51.93 52.25 0.1K
20:25 51.94 51.94 51.94 51.94 0.1K
20:35 52.31 52.31 52.31 52.31 0.0K
20:40 52.02 52.04 52.02 52.04 0.2K
20:55 52.01 52.01 52.01 52.01 0.0K
21:00 52.34 52.34 52.34 52.34 0.0K
21:25 51.98 51.98 51.98 51.98 0.2K
21:30 52.05 52.12 52.02 52.02 0.4K
21:35 51.99 51.99 51.99 51.99 0.0K
21:40 52.04 52.13 52.04 52.13 1.3K
21:55 52.08 52.18 52.08 52.18 0.6K
22:00 52.18 52.18 52.18 52.18 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 53.41 53.98 53.05 53.57 0.1M
2025-09-26 52.10 53.35 51.59 53.05 0.1M
2025-09-25 52.71 53.65 51.91 52.18 0.1M
2025-09-24 51.71 53.21 51.11 52.57 0.1M
2025-09-23 50.73 52.19 50.20 51.92 0.1M
2025-09-22 50.97 51.19 49.78 50.91 0.2M
2025-09-19 51.49 52.30 50.80 50.80 0.1M
2025-09-18 51.14 51.85 51.03 51.48 0.1M
2025-09-17 51.25 51.60 50.40 50.91 0.1M
2025-09-16 51.49 51.71 51.09 51.29 0.1M
2025-09-15 51.50 52.29 51.28 51.43 0.1M
2025-09-12 52.10 52.10 50.90 51.69 0.1M
2025-09-11 51.61 52.13 50.65 52.11 0.1M
2025-09-10 52.02 52.14 51.39 51.70 0.1M
2025-09-09 52.26 53.00 51.20 51.89 0.1M
2025-09-08 53.14 53.47 51.98 52.26 0.1M
2025-09-05 53.13 53.78 52.90 53.19 0.1M
2025-09-04 53.30 53.64 52.91 53.34 0.1M
2025-09-03 53.00 53.93 52.96 53.00 0.1M
2025-09-02 53.46 53.97 52.72 53.06 0.1M
2025-09-01 53.26 53.95 53.26 53.55 0.1M
2025-08-29 53.52 53.69 52.89 53.22 0.1M
2025-08-28 53.37 54.62 53.28 53.60 0.2M
2025-08-27 54.11 54.86 53.07 53.11 0.1M
2025-08-26 54.05 54.91 53.95 53.96 0.1M
2025-08-25 54.74 55.10 54.30 54.48 0.1M
2025-08-22 54.01 55.36 53.91 54.81 0.2M
2025-08-21 53.90 54.27 53.64 53.96 0.1M
2025-08-20 53.86 54.24 53.66 53.95 0.1M
2025-08-19 52.82 54.36 52.82 53.84 0.1M
2025-08-18 53.51 53.64 52.55 53.09 0.1M
2025-08-15 53.19 54.23 52.96 53.30 0.2M
2025-08-14 52.65 53.19 52.40 53.13 0.1M
2025-08-13 52.57 52.84 51.98 52.67 0.1M
2025-08-12 51.89 52.50 51.54 52.45 0.1M
2025-08-11 52.15 52.72 51.50 51.65 0.1M
2025-08-08 51.18 52.36 50.96 52.21 0.2M
2025-08-07 50.40 51.45 49.62 50.79 0.2M
2025-08-06 49.88 50.36 49.46 50.23 0.1M
2025-08-05 49.14 49.69 48.89 49.56 0.1M
2025-08-04 49.36 49.52 48.69 49.10 0.2M
2025-08-01 50.04 50.22 49.02 49.52 0.3M
2025-07-31 51.15 51.82 50.05 50.20 0.2M
2025-07-30 52.80 53.28 51.23 51.32 0.3M
2025-07-29 53.54 54.20 52.98 53.19 0.2M
2025-07-28 56.23 57.24 53.37 53.49 0.4M
2025-07-25 53.70 55.48 52.80 55.35 0.3M
2025-07-24 54.74 54.96 53.77 54.00 0.2M
2025-07-23 52.00 54.79 52.00 54.40 0.7M
2025-07-22 51.11 51.37 50.60 51.09 0.1M
2025-07-21 51.10 51.53 50.88 51.25 0.1M
2025-07-18 52.07 52.28 51.01 51.21 0.2M
2025-07-17 51.88 52.72 51.63 51.96 0.1M
2025-07-16 52.20 52.70 51.49 51.82 0.1M
2025-07-15 51.76 52.82 51.76 52.43 0.1M
2025-07-14 52.00 52.55 51.50 52.08 0.2M
2025-07-11 52.91 53.36 52.61 53.05 0.1M
2025-07-10 52.49 53.22 52.19 52.91 0.3M
2025-07-09 50.76 52.59 50.69 52.35 0.3M
2025-07-08 50.01 51.10 49.65 50.68 0.1M
2025-07-07 49.52 50.20 49.52 50.00 0.2M
2025-07-04 50.25 50.59 49.83 50.08 0.1M
2025-07-03 50.72 51.20 50.38 50.55 0.1M
2025-07-02 49.78 50.95 49.43 50.68 0.2M
2025-07-01 49.68 50.00 48.53 49.63 0.3M
2025-06-30 50.51 50.67 49.31 49.42 0.2M
2025-06-27 48.50 50.67 48.33 50.00 0.3M
2025-06-26 49.02 49.25 47.95 48.43 0.1M
2025-06-25 49.51 49.80 48.75 48.89 0.1M
2025-06-24 49.19 50.05 49.11 49.74 0.1M
2025-06-23 48.22 48.62 47.95 48.60 0.1M
2025-06-20 48.67 49.13 48.51 48.56 0.1M
2025-06-19 48.90 48.90 48.32 48.64 0.1M
2025-06-18 49.50 49.66 48.52 48.80 0.2M
2025-06-17 50.11 50.45 49.35 49.56 0.2M
2025-06-16 50.50 51.00 50.10 50.12 0.1M
2025-06-13 50.55 51.09 50.31 50.50 0.1M
2025-06-12 51.80 51.94 50.86 51.36 0.1M
2025-06-11 51.79 52.79 51.71 52.25 0.1M
2025-06-10 51.41 52.33 51.26 51.91 0.1M
2025-06-09 51.11 51.76 51.06 51.43 0.0M
2025-06-06 51.22 51.71 51.20 51.25 0.1M
2025-06-05 51.50 52.00 50.98 51.12 0.1M
2025-06-04 51.81 51.99 51.11 51.65 0.1M
2025-06-03 51.26 51.92 50.60 51.68 0.1M
2025-06-02 52.34 52.39 50.82 51.22 0.1M
2025-05-30 52.87 53.24 52.00 52.41 0.1M
2025-05-29 53.42 53.96 52.52 52.68 0.1M
2025-05-28 51.41 53.11 51.41 52.95 0.2M
2025-05-27 51.55 52.05 51.29 51.51 0.1M
2025-05-26 51.52 51.89 51.22 51.29 0.1M
2025-05-23 52.56 52.88 49.93 50.69 0.3M
2025-05-22 52.56 52.94 52.18 52.50 0.1M
2025-05-21 53.06 53.29 52.32 52.52 0.1M
2025-05-20 52.69 53.55 52.09 53.10 0.1M
2025-05-19 52.19 53.00 52.16 52.89 0.1M
2025-05-16 53.26 53.45 52.40 52.50 0.1M
2025-05-15 53.45 53.82 52.92 53.20 0.1M
2025-05-14 53.59 53.96 52.90 53.31 0.2M
2025-05-13 52.75 54.09 52.70 53.67 0.2M
2025-05-12 51.40 54.50 51.24 52.99 0.7M
2025-05-09 50.96 51.90 50.83 51.28 0.3M
2025-05-08 50.12 51.11 49.76 51.10 0.7M
2025-05-07 54.21 54.95 53.66 53.90 0.5M
2025-05-06 54.12 54.49 53.02 54.44 0.5M
2025-05-05 53.70 54.35 53.11 54.30 0.5M
2025-05-02 53.29 53.79 52.40 53.46 0.4M
2025-04-30 54.60 54.70 52.13 52.90 0.4M
2025-04-29 55.00 55.38 53.28 54.60 0.3M
2025-04-28 54.89 55.57 54.51 54.51 0.3M
2025-04-25 54.29 54.90 54.00 54.90 0.2M
2025-04-24 53.48 53.99 52.70 53.99 0.2M
2025-04-23 52.48 53.50 52.16 53.01 0.3M
2025-04-22 50.25 51.99 49.91 51.58 0.2M
2025-04-17 50.44 50.71 49.84 50.46 0.2M
2025-04-16 49.99 50.44 49.10 50.00 0.2M
2025-04-15 50.25 51.16 49.85 50.36 0.3M
2025-04-14 50.00 50.30 48.69 50.00 0.3M
2025-04-11 48.48 49.40 47.00 49.03 0.3M
2025-04-10 52.00 52.00 46.91 48.36 0.5M
2025-04-09 46.50 52.42 45.99 51.60 0.4M
2025-04-08 50.29 50.75 46.80 46.80 0.4M
2025-04-07 47.48 51.44 45.01 49.50 0.7M
2025-04-04 51.30 51.80 48.31 48.75 0.7M
2025-04-03 53.00 54.05 51.51 51.78 0.4M
2025-04-02 54.13 54.79 53.25 54.20 0.2M
2025-04-01 54.69 54.69 53.74 54.18 0.2M
2025-03-31 55.21 55.39 53.51 54.41 0.4M
2025-03-28 56.14 56.60 55.45 55.50 0.2M
2025-03-27 57.01 57.11 54.80 56.06 0.6M
2025-03-26 59.39 59.67 57.41 57.81 0.2M
2025-03-25 58.65 59.57 58.46 59.49 0.1M
2025-03-24 58.76 59.20 58.40 58.79 0.1M
2025-03-21 58.71 59.09 57.73 58.30 0.1M
2025-03-20 60.01 60.29 57.97 58.57 0.3M
2025-03-19 61.15 61.72 59.75 60.11 0.2M
2025-03-18 60.08 61.51 59.98 61.00 0.2M
2025-03-17 60.10 60.68 59.65 59.95 0.1M
2025-03-14 59.75 60.91 58.75 60.00 0.1M
2025-03-13 60.25 60.34 58.88 59.81 0.2M
2025-03-12 61.12 61.59 59.98 60.61 0.2M
2025-03-11 62.14 63.12 60.31 61.23 0.3M
2025-03-10 61.07 62.30 60.50 61.34 0.2M
2025-03-07 61.48 62.14 60.10 61.08 0.2M
2025-03-06 60.14 62.85 60.01 61.41 0.4M
2025-03-05 58.76 61.00 58.75 60.16 0.3M
2025-03-04 59.91 60.30 57.00 58.52 0.3M
2025-03-03 59.55 62.26 59.23 60.00 0.2M
2025-02-28 59.40 60.01 58.81 59.55 0.2M
2025-02-27 60.30 60.72 59.47 59.50 0.1M
2025-02-26 61.09 61.59 60.10 60.38 0.2M
2025-02-25 59.57 61.19 59.12 60.80 0.2M
2025-02-24 59.15 59.99 59.11 59.70 0.2M
2025-02-21 59.42 59.89 57.90 58.64 0.3M
2025-02-20 59.50 60.76 58.05 59.31 0.5M
2025-02-19 61.33 62.02 60.63 61.09 0.3M
2025-02-18 61.41 62.44 61.19 62.03 0.2M
2025-02-17 61.00 61.80 60.81 61.48 0.2M
2025-02-14 59.99 62.01 59.86 61.26 0.3M
2025-02-13 58.50 61.20 58.50 59.60 0.5M
2025-02-12 57.21 58.49 57.09 58.49 0.2M
2025-02-11 57.36 57.73 56.80 57.26 0.1M
2025-02-10 56.70 57.82 56.70 57.77 0.2M
2025-02-07 57.50 58.13 56.56 56.60 0.1M
2025-02-06 56.72 57.89 56.09 57.62 0.1M
2025-02-05 57.20 57.29 56.07 56.62 0.1M
2025-02-04 57.06 57.39 56.08 57.37 0.1M
2025-02-03 57.25 57.30 55.87 57.22 0.2M
2025-01-31 59.43 59.59 58.26 58.50 0.1M
2025-01-30 58.56 59.49 58.53 59.25 0.1M
2025-01-29 58.74 58.89 57.90 58.60 0.1M
2025-01-28 58.00 59.29 58.00 58.78 0.2M
2025-01-27 56.38 57.79 56.01 57.37 0.2M
2025-01-24 56.01 57.97 55.83 56.77 0.3M
2025-01-23 56.01 56.61 55.53 55.75 0.1M
2025-01-22 55.71 56.38 55.50 56.16 0.1M
2025-01-21 56.12 56.19 55.50 56.14 0.1M
2025-01-20 55.08 56.90 54.60 56.27 0.2M
2025-01-17 55.13 55.92 54.93 55.22 0.1M
2025-01-16 55.99 56.64 55.01 55.10 0.2M
2025-01-15 55.56 56.52 55.22 56.44 0.1M
2025-01-14 54.75 56.56 54.73 55.64 0.1M
2025-01-13 55.00 56.23 54.67 55.60 0.2M
2025-01-10 52.96 55.64 52.50 55.00 0.3M
2025-01-09 53.10 53.29 52.40 53.24 0.1M
2025-01-08 54.01 54.42 52.97 53.11 0.2M
2025-01-07 53.80 54.51 53.30 54.14 0.1M
2025-01-06 52.56 55.61 52.53 54.23 0.3M
2025-01-03 52.90 53.09 52.23 52.49 0.1M
2025-01-02 53.61 53.96 52.01 52.94 0.1M