9,475€
-1,04%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 9,58 | 9,58 | 9,53 | 9,55 | -0,26% | - |
| 12.11.2026 | 9,45 | 9,80 | 9,45 | 9,58 | 0,00% | - |
| 11.11.2026 | 9,43 | 9,75 | 9,20 | 9,58 | 0,79% | 1.100,00 |
| 10.11.2026 | 10,60 | 10,60 | 9,08 | 9,50 | -10,38% | 1.815,00 |
| 09.11.2026 | 10,30 | 10,70 | 10,30 | 10,60 | 3,41% | - |
| 06.11.2026 | 10,40 | 10,45 | 10,25 | 10,25 | -1,44% | 100,00 |
| 05.11.2026 | 11,35 | 11,35 | 10,35 | 10,40 | -7,96% | 2.542,00 |
| 04.11.2026 | 11,35 | 11,35 | 11,20 | 11,30 | -0,44% | - |
| 03.11.2026 | 11,40 | 11,60 | 11,00 | 11,35 | -1,30% | - |
| 02.11.2026 | 11,70 | 11,75 | 11,35 | 11,50 | -2,13% | - |
| 30.10.2026 | 11,70 | 11,75 | 11,60 | 11,75 | -0,84% | - |
| 29.10.2026 | 11,60 | 11,85 | 11,55 | 11,85 | 0,00% | 1.026,00 |
| 28.10.2026 | 11,60 | 12,00 | 11,55 | 11,85 | 0,85% | - |
| 27.10.2026 | 11,60 | 11,75 | 11,55 | 11,75 | -0,42% | - |
| 26.10.2026 | 11,55 | 11,80 | 11,55 | 11,80 | 0,43% | - |
| 23.10.2026 | 11,60 | 11,75 | 11,55 | 11,75 | -0,84% | - |
| 22.10.2026 | 11,60 | 11,85 | 11,55 | 11,85 | 0,85% | - |
| 21.10.2026 | 11,60 | 11,80 | 11,55 | 11,75 | 0,00% | - |
| 20.10.2026 | 11,80 | 11,80 | 11,55 | 11,75 | -0,84% | - |
| 19.10.2026 | 11,70 | 11,85 | 11,60 | 11,85 | 0,85% | - |
| 16.10.2026 | 11,75 | 11,80 | 11,50 | 11,75 | -0,42% | - |
| 15.10.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | - |
| 14.10.2026 | 11,60 | 11,65 | 11,55 | 11,60 | -1,28% | 13,00 |
| 13.10.2026 | 11,65 | 11,75 | 11,55 | 11,75 | 0,86% | - |
| 12.10.2026 | 11,65 | 11,70 | 11,55 | 11,65 | -1,69% | 3.036,00 |
| 09.10.2026 | 11,65 | 11,85 | 11,50 | 11,85 | 0,85% | 110,00 |
| 08.10.2026 | 11,60 | 11,75 | 11,55 | 11,75 | 0,43% | 52,00 |
| 07.10.2026 | 11,60 | 11,70 | 11,50 | 11,70 | 0,86% | - |
| 06.10.2026 | 11,65 | 11,65 | 11,55 | 11,60 | -0,85% | 130,00 |
| 05.10.2026 | 11,75 | 11,80 | 11,55 | 11,70 | -0,43% | - |
| 02.10.2026 | 11,65 | 11,75 | 11,55 | 11,75 | 0,00% | - |
| 01.10.2026 | 11,65 | 11,75 | 11,55 | 11,75 | 0,86% | - |
| 30.09.2026 | 11,75 | 11,75 | 11,50 | 11,65 | -0,43% | - |
| 29.09.2026 | 11,75 | 11,75 | 11,50 | 11,70 | -0,43% | 28,00 |
| 28.09.2026 | 11,50 | 11,75 | 11,40 | 11,75 | 0,00% | 4.228,00 |
| 25.09.2026 | 11,55 | 11,75 | 11,50 | 11,75 | 0,86% | - |
| 24.09.2026 | 11,50 | 11,65 | 11,40 | 11,65 | 0,87% | - |
| 23.09.2026 | 11,85 | 11,85 | 11,35 | 11,55 | -2,53% | 3.210,00 |
| 22.09.2026 | 11,90 | 12,05 | 11,80 | 11,85 | -0,42% | - |
| 21.09.2026 | 11,90 | 11,95 | 11,75 | 11,90 | 0,00% | 1.275,00 |
| 18.09.2026 | 11,85 | 11,95 | 11,60 | 11,90 | 0,42% | 1.376,00 |
| 17.09.2026 | 11,95 | 12,00 | 11,75 | 11,85 | -0,42% | - |
| 16.09.2026 | 11,65 | 12,05 | 11,65 | 11,90 | -0,42% | 2.197,00 |
| 15.09.2026 | 12,15 | 12,15 | 11,85 | 11,95 | -1,24% | 81,00 |
| 14.09.2026 | 12,40 | 12,40 | 12,00 | 12,10 | -2,81% | 1.613,00 |
| 11.09.2026 | 12,30 | 12,55 | 12,20 | 12,45 | 0,81% | 1.120,00 |
| 10.09.2026 | 12,20 | 12,40 | 12,20 | 12,35 | 1,23% | 1.100,00 |
| 09.09.2026 | 12,30 | 12,30 | 12,10 | 12,20 | -1,21% | - |
| 08.09.2026 | 12,45 | 12,55 | 12,20 | 12,35 | -0,40% | 8.820,00 |
| 07.09.2026 | 12,55 | 12,55 | 12,35 | 12,40 | -1,59% | 26,00 |
| 04.09.2026 | 12,55 | 12,85 | 12,35 | 12,60 | 1,61% | - |
| 03.09.2026 | 12,50 | 12,50 | 12,20 | 12,40 | -0,80% | - |
| 02.09.2026 | 12,35 | 12,55 | 12,30 | 12,50 | 1,63% | 1.040,00 |
| 01.09.2026 | 12,30 | 12,40 | 12,25 | 12,30 | 0,00% | - |
| 31.08.2026 | 12,40 | 12,40 | 12,25 | 12,30 | -1,20% | - |
| 28.08.2026 | 12,85 | 12,85 | 12,10 | 12,45 | -3,86% | 3.211,00 |
| 27.08.2026 | 12,80 | 12,95 | 12,65 | 12,95 | 0,00% | - |
| 26.08.2026 | 12,90 | 12,95 | 12,75 | 12,95 | 0,78% | - |
| 25.08.2026 | 12,90 | 12,90 | 12,70 | 12,85 | 0,39% | - |
| 24.08.2026 | 12,65 | 12,85 | 12,65 | 12,80 | 0,79% | - |
| 21.08.2026 | 12,70 | 12,75 | 12,55 | 12,70 | 0,00% | - |
| 20.08.2026 | 12,70 | 12,75 | 12,60 | 12,70 | -0,78% | - |
| 19.08.2026 | 12,70 | 12,95 | 12,65 | 12,80 | -10,49% | - |
| 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% | - |