14,950€
-6,27%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,00 | 15,05 | 14,15 | 14,30 | -4,35% | 1.873,00 |
| 04.05.2026 | 15,75 | 15,75 | 14,35 | 14,95 | -8,56% | 1.715,00 |
| 30.04.2026 | 16,50 | 16,60 | 16,20 | 16,35 | -1,21% | 603,00 |
| 29.04.2026 | 16,80 | 16,85 | 16,30 | 16,55 | -0,60% | 988,00 |
| 28.04.2026 | 17,20 | 17,20 | 16,60 | 16,65 | -2,92% | - |
| 27.04.2026 | 16,85 | 17,20 | 16,85 | 17,15 | 2,08% | 965,00 |
| 24.04.2026 | 17,15 | 17,20 | 16,65 | 16,80 | -1,75% | 160,00 |
| 23.04.2026 | 17,50 | 17,50 | 17,05 | 17,10 | -1,44% | - |
| 22.04.2026 | 17,35 | 17,45 | 16,85 | 17,35 | 0,29% | 330,00 |
| 21.04.2026 | 17,40 | 17,55 | 17,20 | 17,30 | -0,29% | - |
| 20.04.2026 | 17,20 | 17,35 | 16,95 | 17,35 | 1,17% | 2.970,00 |
| 17.04.2026 | 17,00 | 17,60 | 17,00 | 17,15 | 1,18% | - |
| 16.04.2026 | 16,90 | 17,15 | 16,85 | 16,95 | 1,19% | - |
| 15.04.2026 | 16,55 | 16,85 | 16,50 | 16,75 | 1,52% | 3.451,00 |
| 14.04.2026 | 16,35 | 16,60 | 16,30 | 16,50 | 3,13% | - |
| 13.04.2026 | 16,25 | 16,55 | 15,85 | 16,00 | -0,93% | 900,00 |
| 10.04.2026 | 16,25 | 16,50 | 15,65 | 16,15 | -0,31% | 3.059,00 |
| 09.04.2026 | 16,15 | 16,50 | 15,60 | 16,20 | 0,31% | - |
| 08.04.2026 | 16,70 | 16,70 | 15,40 | 16,15 | -2,12% | 210,00 |
| 07.04.2026 | 17,65 | 17,65 | 15,90 | 16,50 | -5,98% | 14,00 |
| 02.04.2026 | 16,80 | 17,65 | 16,60 | 17,55 | 4,15% | 5.155,00 |
| 01.04.2026 | 17,25 | 17,25 | 16,00 | 16,85 | -2,60% | 430,00 |
| 31.03.2026 | 17,55 | 17,60 | 17,00 | 17,30 | -1,70% | 960,00 |
| 30.03.2026 | 17,60 | 17,65 | 17,20 | 17,60 | -0,56% | - |
| 27.03.2026 | 18,10 | 18,10 | 17,55 | 17,70 | -2,48% | 1.810,00 |
| 26.03.2026 | 17,95 | 18,20 | 17,90 | 18,15 | 0,28% | - |
| 25.03.2026 | 18,20 | 18,25 | 17,80 | 18,10 | -0,82% | 2.270,00 |
| 24.03.2026 | 18,05 | 18,50 | 18,05 | 18,25 | 0,27% | - |
| 23.03.2026 | 18,20 | 18,70 | 18,10 | 18,20 | -0,55% | 390,00 |
| 20.03.2026 | 18,15 | 18,30 | 18,10 | 18,30 | 0,55% | 2.118,00 |
| 19.03.2026 | 17,85 | 18,30 | 17,80 | 18,20 | 1,68% | - |
| 18.03.2026 | 17,90 | 18,00 | 17,80 | 17,90 | -0,28% | - |
| 17.03.2026 | 17,90 | 18,05 | 17,80 | 17,95 | 0,00% | - |
| 16.03.2026 | 18,35 | 18,35 | 17,75 | 17,95 | -2,18% | 367,00 |
| 13.03.2026 | 18,50 | 18,50 | 18,10 | 18,35 | -1,08% | 98,00 |
| 12.03.2026 | 18,20 | 18,65 | 18,20 | 18,55 | -0,27% | - |
| 11.03.2026 | 18,40 | 18,65 | 18,30 | 18,60 | 0,54% | - |
| 10.03.2026 | 18,45 | 18,50 | 18,20 | 18,50 | 0,00% | - |
| 09.03.2026 | 18,60 | 18,60 | 18,05 | 18,50 | -0,54% | 5.000,00 |
| 06.03.2026 | 18,60 | 18,65 | 18,40 | 18,60 | -0,27% | 15,00 |
| 05.03.2026 | 18,20 | 18,65 | 18,20 | 18,65 | 0,27% | - |
| 04.03.2026 | 18,50 | 18,65 | 18,30 | 18,60 | 0,00% | 105,00 |
| 03.03.2026 | 18,30 | 18,65 | 18,10 | 18,60 | 1,09% | 735,00 |
| 02.03.2026 | 18,25 | 18,45 | 18,10 | 18,40 | -0,27% | 625,00 |
| 27.02.2026 | 18,45 | 18,45 | 18,20 | 18,45 | -0,27% | - |
| 26.02.2026 | 18,50 | 18,55 | 18,30 | 18,50 | -0,27% | - |
| 25.02.2026 | 18,45 | 18,55 | 18,30 | 18,55 | 0,00% | 48,00 |
| 24.02.2026 | 18,45 | 18,55 | 18,25 | 18,55 | 0,27% | - |
| 23.02.2026 | 18,45 | 18,55 | 18,25 | 18,50 | -0,27% | - |
| 20.02.2026 | 18,55 | 18,65 | 18,40 | 18,55 | 0,00% | - |
| 19.02.2026 | 18,30 | 18,60 | 18,30 | 18,55 | 1,09% | 1.400,00 |
| 18.02.2026 | 18,30 | 18,65 | 18,15 | 18,35 | -0,54% | - |
| 17.02.2026 | 18,10 | 18,45 | 18,10 | 18,45 | 0,00% | - |
| 16.02.2026 | 18,15 | 18,45 | 18,15 | 18,45 | 1,10% | 1.965,00 |
| 13.02.2026 | 18,65 | 18,65 | 17,95 | 18,25 | -2,93% | 465,00 |
| 12.02.2026 | 19,00 | 19,00 | 18,60 | 18,80 | -0,27% | 1.350,00 |
| 11.02.2026 | 18,75 | 18,95 | 18,50 | 18,85 | 0,00% | - |
| 10.02.2026 | 18,80 | 18,85 | 18,45 | 18,85 | 0,53% | - |
| 09.02.2026 | 18,70 | 18,80 | 18,45 | 18,75 | -0,53% | - |
| 06.02.2026 | 18,90 | 18,90 | 18,45 | 18,85 | 0,00% | 14,00 |
| 05.02.2026 | 18,90 | 18,95 | 18,75 | 18,85 | 0,53% | - |
| 04.02.2026 | 18,90 | 18,90 | 18,70 | 18,75 | -0,79% | 266,00 |
| 03.02.2026 | 18,70 | 18,95 | 18,65 | 18,90 | 0,80% | - |
| 02.02.2026 | 18,55 | 18,75 | 18,45 | 18,75 | 0,54% | - |
| 30.01.2026 | 18,65 | 18,75 | 18,45 | 18,65 | -0,27% | 28,00 |
| 29.01.2026 | 18,65 | 18,80 | 18,50 | 18,70 | 0,00% | - |
| 28.01.2026 | 18,40 | 18,75 | 18,35 | 18,70 | 1,36% | - |
| 27.01.2026 | 18,40 | 18,65 | 18,40 | 18,45 | -0,54% | 2,00 |
| 26.01.2026 | 18,45 | 18,65 | 18,40 | 18,55 | 0,00% | - |
| 23.01.2026 | 18,55 | 18,65 | 18,40 | 18,55 | 0,00% | - |
| 22.01.2026 | 18,45 | 18,60 | 18,40 | 18,55 | 0,27% | 572,00 |
| 21.01.2026 | 18,45 | 18,55 | 18,25 | 18,50 | 0,27% | - |
| 20.01.2026 | 18,25 | 18,55 | 18,25 | 18,45 | 0,54% | 62,00 |
| 19.01.2026 | 18,00 | 18,50 | 18,00 | 18,35 | 1,66% | - |
| 16.01.2026 | 18,45 | 18,70 | 17,95 | 18,05 | -2,43% | 11,00 |
| 15.01.2026 | 18,70 | 18,80 | 18,45 | 18,50 | -1,60% | 397,00 |
| 14.01.2026 | 18,80 | 18,85 | 18,70 | 18,80 | -0,53% | - |
| 13.01.2026 | 18,80 | 18,95 | 18,70 | 18,90 | 0,53% | 1.150,00 |
| 12.01.2026 | 18,70 | 18,85 | 18,65 | 18,80 | -0,79% | - |
| 09.01.2026 | 18,80 | 19,00 | 18,70 | 18,95 | 1,07% | 49,00 |
| 08.01.2026 | 18,90 | 19,10 | 18,60 | 18,75 | -1,06% | 130,00 |
| 07.01.2026 | 19,00 | 19,10 | 18,85 | 18,95 | -0,26% | 12,00 |
| 06.01.2026 | 19,25 | 19,25 | 18,95 | 19,00 | 0,00% | 28,00 |
| 05.01.2026 | 19,30 | 19,30 | 18,95 | 19,00 | -1,30% | - |
| 02.01.2026 | 19,95 | 19,95 | 19,20 | 19,25 | -3,51% | 250,00 |
| 30.12.2025 | 19,80 | 20,05 | 19,60 | 19,95 | 1,01% | 36,00 |
| 29.12.2025 | 18,35 | 20,15 | 18,35 | 19,75 | 7,63% | 1.690,00 |
| 23.12.2025 | 18,05 | 18,45 | 18,05 | 18,35 | 1,94% | - |
| 22.12.2025 | 18,05 | 18,30 | 17,95 | 18,00 | 0,84% | - |
| 19.12.2025 | 18,05 | 18,25 | 17,80 | 17,85 | -0,28% | - |
| 18.12.2025 | 18,05 | 18,30 | 17,75 | 17,90 | -0,56% | 2.400,00 |
| 17.12.2025 | 18,30 | 18,30 | 17,90 | 18,00 | -1,10% | - |
| 16.12.2025 | 18,20 | 18,40 | 18,15 | 18,20 | 0,28% | - |
| 15.12.2025 | 18,10 | 18,25 | 18,10 | 18,15 | 0,28% | - |
| 12.12.2025 | 18,10 | 18,20 | 18,00 | 18,10 | 0,28% | 110,00 |
| 11.12.2025 | 18,15 | 18,25 | 17,90 | 18,05 | -0,28% | 2.000,00 |
| 10.12.2025 | 18,75 | 18,90 | 17,95 | 18,10 | -2,95% | - |
| 09.12.2025 | 19,20 | 19,20 | 18,55 | 18,65 | -2,10% | - |
| 08.12.2025 | 18,85 | 19,35 | 18,85 | 19,05 | 0,26% | 14,00 |
| 05.12.2025 | 18,85 | 19,00 | 18,80 | 19,00 | 1,06% | - |