17,000€
-0,29%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 14,60 | 14,90 | 14,60 | 14,70 | 0,68% | - |
| 24.03.2025 | 14,50 | 14,70 | 14,50 | 14,60 | 0,69% | - |
| 21.03.2025 | 14,70 | 14,75 | 14,50 | 14,50 | -1,36% | - |
| 20.03.2025 | 14,60 | 14,70 | 14,50 | 14,70 | 0,34% | - |
| 19.03.2025 | 14,60 | 14,70 | 14,30 | 14,65 | 0,34% | - |
| 18.03.2025 | 14,65 | 14,70 | 14,45 | 14,60 | -0,68% | 18,00 |
| 17.03.2025 | 14,55 | 14,70 | 14,50 | 14,70 | 0,68% | - |
| 14.03.2025 | 14,45 | 14,60 | 14,30 | 14,60 | 1,39% | - |
| 13.03.2025 | 14,65 | 14,65 | 14,25 | 14,40 | -1,71% | - |
| 12.03.2025 | 14,50 | 14,70 | 14,45 | 14,65 | 1,03% | - |
| 11.03.2025 | 14,50 | 14,55 | 14,35 | 14,50 | 0,00% | - |
| 10.03.2025 | 14,45 | 14,50 | 14,30 | 14,50 | 0,35% | - |
| 07.03.2025 | 14,35 | 14,50 | 14,15 | 14,45 | 0,35% | - |
| 06.03.2025 | 14,25 | 14,40 | 14,25 | 14,40 | 1,05% | - |
| 05.03.2025 | 14,70 | 14,75 | 14,20 | 14,25 | -2,40% | - |
| 04.03.2025 | 14,40 | 14,65 | 14,40 | 14,60 | 1,39% | - |
| 03.03.2025 | 14,55 | 14,90 | 14,10 | 14,40 | -2,70% | - |
| 28.02.2025 | 14,60 | 14,80 | 14,55 | 14,80 | 0,00% | - |
| 27.02.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | - |
| 26.02.2025 | 14,75 | 14,80 | 14,55 | 14,70 | -0,68% | - |