17,950€
-0,28%
Echtzeit-Aktienkurs MERKUR PRIV.BK INH O.N.
Bid:
Ask:
Aktienkurse zur MERKUR PRIV.BK INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 17,95 | 18,15 | 17,95 | 17,95 | -0,28% | 4,00 |
14.08.2025 | 17,90 | 18,05 | 17,90 | 18,00 | 0,28% | - |
13.08.2025 | 17,95 | 17,95 | 17,85 | 17,95 | 0,00% | - |
12.08.2025 | 17,80 | 17,95 | 17,80 | 17,95 | 0,84% | - |
11.08.2025 | 17,90 | 18,05 | 17,75 | 17,80 | -0,28% | - |
08.08.2025 | 17,80 | 17,85 | 17,70 | 17,85 | 0,00% | - |
07.08.2025 | 17,85 | 17,95 | 17,60 | 17,85 | 0,00% | - |
06.08.2025 | 17,85 | 18,00 | 17,75 | 17,85 | 0,56% | - |
05.08.2025 | 17,80 | 17,90 | 17,75 | 17,75 | -0,28% | - |
04.08.2025 | 17,85 | 17,95 | 17,65 | 17,80 | -0,28% | 3,00 |
01.08.2025 | 17,85 | 17,95 | 17,70 | 17,85 | -0,56% | - |
31.07.2025 | 18,00 | 18,00 | 17,65 | 17,95 | 0,00% | - |
30.07.2025 | 17,40 | 18,65 | 17,25 | 17,95 | 2,28% | - |
29.07.2025 | 17,80 | 18,15 | 16,85 | 17,55 | -1,40% | - |
28.07.2025 | 17,90 | 18,05 | 17,00 | 17,80 | -0,56% | 125,00 |
25.07.2025 | 17,85 | 18,25 | 17,70 | 17,90 | 1,42% | 500,00 |
24.07.2025 | 17,95 | 18,30 | 17,30 | 17,65 | -3,55% | 360,00 |
23.07.2025 | 18,05 | 18,35 | 17,60 | 18,30 | 1,10% | - |
22.07.2025 | 18,45 | 18,80 | 17,75 | 18,10 | -1,90% | - |
21.07.2025 | 17,00 | 18,50 | 16,95 | 18,45 | 8,85% | - |
18.07.2025 | 17,00 | 17,25 | 16,90 | 16,95 | -0,59% | 500,00 |
17.07.2025 | 16,70 | 17,05 | 16,60 | 17,05 | 2,10% | - |
16.07.2025 | 17,10 | 17,10 | 16,65 | 16,70 | -0,89% | - |
15.07.2025 | 16,65 | 17,10 | 16,60 | 16,85 | 1,20% | - |
14.07.2025 | 16,40 | 16,85 | 16,05 | 16,65 | 1,22% | 600,00 |
11.07.2025 | 16,55 | 16,65 | 16,40 | 16,45 | -0,90% | - |
10.07.2025 | 16,45 | 16,65 | 16,25 | 16,60 | 0,00% | - |
09.07.2025 | 16,55 | 16,65 | 16,20 | 16,60 | -0,30% | - |
08.07.2025 | 16,50 | 16,65 | 16,40 | 16,65 | 1,83% | - |
07.07.2025 | 16,50 | 16,75 | 16,25 | 16,35 | 0,00% | 3.200,00 |
04.07.2025 | 16,00 | 16,50 | 15,85 | 16,35 | 1,55% | - |
03.07.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
02.07.2025 | 15,65 | 16,00 | 15,65 | 15,80 | -0,63% | - |
01.07.2025 | 15,60 | 15,90 | 15,55 | 15,90 | 1,92% | - |
30.06.2025 | 15,60 | 15,70 | 15,30 | 15,60 | -1,27% | - |
27.06.2025 | 15,55 | 16,05 | 15,45 | 15,80 | 1,61% | - |
26.06.2025 | 15,55 | 15,80 | 15,15 | 15,55 | -0,64% | - |
25.06.2025 | 15,90 | 16,00 | 15,25 | 15,65 | -1,57% | - |
24.06.2025 | 15,40 | 15,90 | 15,30 | 15,90 | 0,95% | 500,00 |
23.06.2025 | 15,65 | 16,10 | 15,50 | 15,75 | -0,94% | - |
20.06.2025 | 16,20 | 16,60 | 15,55 | 15,90 | -1,85% | 360,00 |
19.06.2025 | 16,00 | 16,20 | 15,90 | 16,20 | 1,25% | 500,00 |
18.06.2025 | 15,90 | 16,10 | 15,70 | 16,00 | 0,63% | 500,00 |
17.06.2025 | 15,50 | 15,90 | 15,40 | 15,90 | 3,25% | - |
16.06.2025 | 15,50 | 15,80 | 15,40 | 15,40 | 0,00% | - |
13.06.2025 | 15,35 | 15,65 | 15,30 | 15,40 | 0,00% | - |
12.06.2025 | 15,35 | 15,70 | 15,25 | 15,40 | 0,65% | - |
11.06.2025 | 15,40 | 15,60 | 15,30 | 15,30 | -0,33% | - |
10.06.2025 | 15,25 | 15,90 | 15,25 | 15,35 | 0,66% | - |
09.06.2025 | 15,55 | 15,65 | 15,25 | 15,25 | -1,29% | - |
06.06.2025 | 15,55 | 15,75 | 15,30 | 15,45 | 0,65% | 150,00 |
05.06.2025 | 15,40 | 15,70 | 15,20 | 15,35 | 0,99% | - |
04.06.2025 | 15,40 | 15,75 | 15,20 | 15,20 | -0,65% | - |
03.06.2025 | 15,45 | 15,85 | 15,30 | 15,30 | 0,33% | - |
02.06.2025 | 15,30 | 15,80 | 15,25 | 15,25 | -0,97% | - |
30.05.2025 | 15,40 | 15,70 | 15,20 | 15,40 | 0,00% | - |
29.05.2025 | 15,30 | 15,70 | 15,20 | 15,40 | 1,32% | - |
28.05.2025 | 15,30 | 15,70 | 15,20 | 15,20 | -0,65% | - |
27.05.2025 | 15,40 | 15,80 | 15,30 | 15,30 | -1,92% | - |
26.05.2025 | 15,75 | 15,85 | 15,20 | 15,60 | -0,32% | - |
23.05.2025 | 15,65 | 15,75 | 15,60 | 15,65 | -0,63% | - |
22.05.2025 | 15,65 | 15,90 | 15,20 | 15,75 | 0,64% | - |
21.05.2025 | 15,50 | 16,00 | 15,50 | 15,65 | 0,64% | - |
20.05.2025 | 15,75 | 16,00 | 15,55 | 15,55 | -1,89% | - |
19.05.2025 | 15,60 | 15,90 | 15,55 | 15,85 | 1,28% | 10,00 |
16.05.2025 | 15,90 | 16,05 | 15,55 | 15,65 | -1,88% | 15,00 |
15.05.2025 | 15,85 | 15,95 | 15,70 | 15,95 | 0,63% | 100,00 |
14.05.2025 | 15,55 | 16,10 | 15,50 | 15,85 | 1,28% | - |
13.05.2025 | 15,40 | 15,65 | 15,20 | 15,65 | 0,97% | 600,00 |
12.05.2025 | 15,40 | 15,50 | 15,20 | 15,50 | 0,65% | - |
09.05.2025 | 15,45 | 15,50 | 15,20 | 15,40 | 0,00% | - |
08.05.2025 | 15,45 | 15,50 | 15,25 | 15,40 | -0,32% | - |
07.05.2025 | 15,40 | 15,50 | 15,10 | 15,45 | 0,32% | - |
06.05.2025 | 15,25 | 15,45 | 15,10 | 15,40 | 0,65% | - |
05.05.2025 | 15,00 | 15,30 | 14,85 | 15,30 | 2,00% | - |
02.05.2025 | 15,20 | 15,40 | 15,00 | 15,00 | -1,32% | - |
30.04.2025 | 15,25 | 15,40 | 15,10 | 15,20 | -0,33% | - |
29.04.2025 | 15,00 | 15,30 | 14,95 | 15,25 | 1,33% | - |
28.04.2025 | 14,85 | 15,10 | 14,80 | 15,05 | 1,35% | - |
25.04.2025 | 15,20 | 15,30 | 14,80 | 14,85 | -2,62% | - |
24.04.2025 | 15,00 | 15,25 | 15,00 | 15,25 | 1,67% | 100,00 |
23.04.2025 | 15,25 | 15,50 | 14,70 | 15,00 | -0,66% | - |
22.04.2025 | 15,25 | 15,40 | 15,00 | 15,10 | -1,31% | 1.000,00 |
17.04.2025 | 14,95 | 15,35 | 14,85 | 15,30 | 2,34% | - |
16.04.2025 | 14,90 | 15,05 | 14,70 | 14,95 | -0,33% | - |
15.04.2025 | 15,00 | 15,35 | 14,70 | 15,00 | -1,32% | - |
14.04.2025 | 15,15 | 15,25 | 15,00 | 15,20 | 0,33% | - |
11.04.2025 | 14,95 | 15,15 | 14,80 | 15,15 | 1,68% | - |
10.04.2025 | 15,25 | 15,30 | 14,90 | 14,90 | -2,30% | - |
09.04.2025 | 14,75 | 15,50 | 14,75 | 15,25 | 3,39% | - |
08.04.2025 | 14,70 | 15,25 | 14,70 | 14,75 | 0,34% | - |
07.04.2025 | 14,25 | 15,10 | 13,75 | 14,70 | 2,44% | - |
04.04.2025 | 15,20 | 15,40 | 14,35 | 14,35 | -5,28% | - |
03.04.2025 | 15,05 | 15,40 | 15,05 | 15,15 | 0,00% | - |
02.04.2025 | 15,20 | 15,35 | 15,10 | 15,15 | 0,00% | - |
01.04.2025 | 15,40 | 15,65 | 15,10 | 15,15 | -0,33% | 75,00 |
31.03.2025 | 15,25 | 15,70 | 15,15 | 15,20 | -0,65% | - |
28.03.2025 | 14,80 | 15,65 | 14,75 | 15,30 | 3,03% | 100,00 |
27.03.2025 | 14,80 | 15,00 | 14,50 | 14,85 | -0,34% | - |
26.03.2025 | 14,75 | 15,15 | 14,50 | 14,90 | 1,36% | 1.300,00 |