40,100€
0,75%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 13.02.2026 | 39,20 | 39,80 | 37,60 | 39,80 | 0,51% | - |
| 12.02.2026 | 38,60 | 39,80 | 38,20 | 39,60 | 2,06% | - |
| 11.02.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 1,04% | - |
| 10.02.2026 | 37,40 | 38,40 | 37,00 | 38,40 | 2,67% | - |
| 09.02.2026 | 36,00 | 38,40 | 36,00 | 37,40 | 5,65% | 245,00 |
| 06.02.2026 | 35,40 | 35,60 | 34,60 | 35,40 | 0,00% | - |
| 05.02.2026 | 35,20 | 35,40 | 34,60 | 35,40 | -1,12% | - |
| 04.02.2026 | 35,20 | 36,00 | 34,80 | 35,80 | 1,70% | - |
| 03.02.2026 | 35,80 | 35,80 | 35,00 | 35,20 | -1,12% | - |
| 02.02.2026 | 34,60 | 36,20 | 34,60 | 35,60 | 2,89% | - |
| 30.01.2026 | 33,60 | 35,00 | 32,80 | 34,60 | 2,98% | - |
| 29.01.2026 | 29,30 | 34,00 | 28,40 | 33,60 | 17,48% | - |
| 28.01.2026 | 28,80 | 29,20 | 28,60 | 28,60 | -0,69% | - |
| 27.01.2026 | 29,20 | 29,20 | 28,40 | 28,80 | -2,04% | - |
| 26.01.2026 | 29,20 | 29,60 | 28,60 | 29,40 | 1,38% | 82,00 |
| 23.01.2026 | 30,80 | 30,80 | 29,00 | 29,00 | -5,23% | - |
| 22.01.2026 | 29,80 | 30,80 | 29,40 | 30,60 | 2,00% | - |
| 21.01.2026 | 28,60 | 30,20 | 28,60 | 30,00 | 4,17% | - |
| 20.01.2026 | 30,00 | 30,00 | 28,80 | 28,80 | -4,64% | - |
| 19.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 16.01.2026 | 30,40 | 30,40 | 29,20 | 30,00 | -1,32% | - |
| 15.01.2026 | 29,60 | 30,40 | 29,40 | 30,40 | 2,70% | - |
| 14.01.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 1,37% | - |
| 13.01.2026 | 29,20 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 12.01.2026 | 30,40 | 30,40 | 29,40 | 29,40 | -3,29% | - |
| 09.01.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | - |
| 08.01.2026 | 29,00 | 30,40 | 28,80 | 30,20 | 3,42% | - |
| 07.01.2026 | 29,40 | 29,40 | 28,40 | 29,20 | -1,35% | - |
| 06.01.2026 | 28,60 | 29,80 | 28,00 | 29,60 | 2,78% | - |
| 05.01.2026 | 28,20 | 29,00 | 27,60 | 28,80 | 2,86% | - |
| 02.01.2026 | 28,20 | 28,20 | 27,60 | 28,00 | -0,71% | - |
| 30.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 113,00 |
| 29.12.2025 | 28,00 | 28,40 | 28,00 | 28,00 | -0,71% | - |
| 23.12.2025 | 29,40 | 29,40 | 28,20 | 28,20 | -4,08% | - |
| 22.12.2025 | 29,20 | 29,40 | 28,60 | 29,40 | 0,00% | - |
| 19.12.2025 | 30,60 | 30,60 | 29,40 | 29,40 | -3,92% | - |
| 18.12.2025 | 30,40 | 30,60 | 29,80 | 30,60 | 0,66% | - |
| 17.12.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -1,94% | - |
| 16.12.2025 | 30,80 | 31,20 | 30,80 | 31,00 | 0,65% | - |
| 15.12.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 12.12.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 11.12.2025 | 30,00 | 30,20 | 29,60 | 30,20 | 0,67% | - |
| 10.12.2025 | 29,40 | 30,00 | 28,20 | 30,00 | 2,74% | - |
| 09.12.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | - |
| 08.12.2025 | 29,00 | 29,20 | 28,20 | 28,80 | -0,69% | - |
| 05.12.2025 | 29,20 | 29,80 | 29,00 | 29,00 | -0,68% | - |
| 04.12.2025 | 29,20 | 29,40 | 29,00 | 29,20 | 0,69% | - |
| 03.12.2025 | 28,00 | 29,00 | 27,80 | 29,00 | 3,57% | - |
| 02.12.2025 | 28,00 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 01.12.2025 | 27,80 | 28,00 | 27,20 | 28,00 | 0,00% | - |
| 28.11.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 27.11.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | - |
| 26.11.2025 | 27,80 | 28,00 | 27,60 | 27,80 | -0,71% | - |
| 25.11.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 4,48% | - |
| 24.11.2025 | 26,80 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 21.11.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 3,05% | - |
| 20.11.2025 | 26,60 | 27,00 | 26,20 | 26,20 | -1,50% | - |
| 19.11.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 18.11.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 17.11.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | - |
| 14.11.2025 | 27,20 | 27,20 | 26,60 | 27,20 | 0,00% | - |
| 13.11.2025 | 27,60 | 27,80 | 27,20 | 27,20 | -1,45% | - |
| 12.11.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 11.11.2025 | 27,00 | 27,40 | 26,80 | 27,40 | 1,48% | - |
| 10.11.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | - |
| 07.11.2025 | 26,80 | 26,80 | 26,60 | 26,80 | -0,74% | - |
| 06.11.2025 | 27,40 | 27,40 | 26,80 | 27,00 | -2,17% | - |
| 05.11.2025 | 27,00 | 27,60 | 26,80 | 27,60 | 2,22% | - |
| 04.11.2025 | 26,80 | 27,40 | 26,80 | 27,00 | 0,75% | - |
| 03.11.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 31.10.2025 | 26,60 | 27,00 | 26,60 | 26,60 | -0,75% | - |
| 30.10.2025 | 27,00 | 27,20 | 26,80 | 26,80 | 0,00% | - |
| 29.10.2025 | 27,60 | 27,80 | 26,80 | 26,80 | 0,00% | - |
| 28.10.2025 | 27,60 | 27,60 | 26,80 | 26,80 | -1,47% | - |
| 27.10.2025 | 28,00 | 28,00 | 27,20 | 27,20 | -2,86% | - |
| 24.10.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 2,94% | - |
| 23.10.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 22.10.2025 | 27,20 | 27,80 | 27,20 | 27,60 | 0,73% | - |
| 21.10.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 2,24% | - |
| 20.10.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 3,08% | - |
| 17.10.2025 | 26,20 | 26,40 | 26,00 | 26,00 | -0,76% | - |
| 16.10.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -2,96% | - |
| 15.10.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | - |
| 14.10.2025 | 27,00 | 27,80 | 26,80 | 27,60 | 2,22% | - |
| 13.10.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 2,27% | - |
| 10.10.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -3,65% | - |
| 09.10.2025 | 27,20 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 08.10.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 07.10.2025 | 27,20 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 06.10.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 03.10.2025 | 26,80 | 27,60 | 26,80 | 27,40 | 1,48% | - |
| 02.10.2025 | 26,80 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 01.10.2025 | 26,60 | 27,00 | 26,40 | 26,80 | 0,75% | - |
| 30.09.2025 | 26,80 | 26,80 | 26,40 | 26,60 | -1,48% | - |
| 29.09.2025 | 27,00 | 27,00 | 26,60 | 27,00 | 0,00% | - |
| 26.09.2025 | 27,00 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 25.09.2025 | 26,80 | 27,20 | 26,40 | 27,20 | 0,74% | - |
| 24.09.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | - |
| 23.09.2025 | 26,80 | 27,20 | 26,60 | 26,60 | -1,48% | - |