15,050€
-2,27%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 15,35 | 15,35 | 15,00 | 15,25 | -0,97% | - |
| 25.05.2026 | 14,15 | 16,40 | 14,05 | 15,40 | 9,61% | 40,00 |
| 22.05.2026 | 14,45 | 14,70 | 13,70 | 14,05 | -2,77% | 85,00 |
| 21.05.2026 | 14,15 | 15,25 | 14,05 | 14,45 | 3,58% | - |
| 20.05.2026 | 13,95 | 14,00 | 13,95 | 13,95 | -0,71% | - |
| 19.05.2026 | 13,65 | 14,15 | 13,60 | 14,05 | 2,18% | - |
| 18.05.2026 | 14,20 | 14,65 | 13,65 | 13,75 | -1,79% | - |
| 14.05.2026 | 14,05 | 14,10 | 14,00 | 14,00 | 1,82% | - |
| 13.05.2026 | 13,65 | 13,75 | 13,65 | 13,75 | 1,85% | - |
| 12.05.2026 | 14,15 | 14,25 | 13,45 | 13,50 | -4,59% | - |
| 11.05.2026 | 14,05 | 14,15 | 14,05 | 14,15 | 0,35% | - |
| 08.05.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 3,30% | - |
| 07.05.2026 | 13,95 | 14,75 | 13,60 | 13,65 | -2,85% | - |
| 06.05.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 0,72% | - |
| 05.05.2026 | 14,95 | 15,10 | 13,85 | 13,95 | -9,71% | 1.300,00 |
| 04.05.2026 | 16,25 | 16,35 | 15,45 | 15,45 | -6,08% | - |
| 30.04.2026 | 16,55 | 16,55 | 16,40 | 16,45 | -2,66% | - |
| 29.04.2026 | 16,85 | 16,90 | 16,85 | 16,90 | -0,59% | - |
| 28.04.2026 | 17,10 | 17,10 | 17,00 | 17,00 | 0,29% | - |
| 27.04.2026 | 16,90 | 16,95 | 16,80 | 16,95 | 0,30% | - |
| 24.04.2026 | 17,10 | 17,15 | 16,65 | 16,90 | -1,74% | - |
| 23.04.2026 | 17,25 | 17,25 | 17,10 | 17,20 | -0,86% | - |
| 22.04.2026 | 17,30 | 17,35 | 17,30 | 17,35 | -0,29% | - |
| 21.04.2026 | 17,45 | 17,45 | 17,40 | 17,40 | 2,05% | - |
| 20.04.2026 | 17,15 | 17,15 | 17,00 | 17,05 | -0,87% | - |
| 17.04.2026 | 16,95 | 17,55 | 16,95 | 17,20 | 1,78% | - |
| 16.04.2026 | 16,85 | 16,90 | 16,85 | 16,90 | 3,36% | - |
| 15.04.2026 | 16,30 | 16,35 | 16,30 | 16,35 | -0,30% | - |
| 14.04.2026 | 16,25 | 16,40 | 16,15 | 16,40 | 1,23% | - |
| 13.04.2026 | 16,05 | 16,20 | 16,05 | 16,20 | -0,31% | - |
| 10.04.2026 | 16,40 | 16,50 | 15,60 | 16,25 | -0,61% | 300,00 |
| 09.04.2026 | 16,35 | 16,35 | 16,15 | 16,35 | -1,80% | - |
| 08.04.2026 | 16,35 | 16,65 | 16,35 | 16,65 | -7,76% | - |
| 07.04.2026 | 18,15 | 18,15 | 18,05 | 18,05 | 7,44% | - |
| 02.04.2026 | 16,25 | 16,80 | 16,25 | 16,80 | -2,89% | - |
| 01.04.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -0,86% | - |
| 31.03.2026 | 17,30 | 17,45 | 17,30 | 17,45 | 0,29% | - |
| 30.03.2026 | 17,40 | 17,50 | 17,40 | 17,40 | -3,87% | - |
| 27.03.2026 | 18,15 | 18,15 | 18,10 | 18,10 | 0,56% | - |
| 26.03.2026 | 18,05 | 18,05 | 18,00 | 18,00 | -1,91% | - |
| 25.03.2026 | 18,40 | 18,40 | 18,35 | 18,35 | -1,34% | - |
| 24.03.2026 | 18,35 | 18,60 | 18,35 | 18,60 | -0,27% | - |
| 23.03.2026 | 18,20 | 19,50 | 18,20 | 18,65 | 2,47% | - |
| 20.03.2026 | 18,25 | 18,25 | 18,20 | 18,20 | 1,68% | - |
| 19.03.2026 | 17,90 | 17,90 | 17,80 | 17,90 | -0,83% | - |
| 18.03.2026 | 18,05 | 18,15 | 18,05 | 18,05 | 0,28% | - |
| 17.03.2026 | 17,85 | 18,10 | 17,80 | 18,00 | 0,84% | - |
| 16.03.2026 | 18,45 | 18,45 | 17,80 | 17,85 | -3,77% | - |
| 13.03.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 12.03.2026 | 18,50 | 18,50 | 18,45 | 18,45 | -0,81% | - |
| 11.03.2026 | 18,40 | 18,60 | 18,40 | 18,60 | 0,54% | 5,00 |
| 10.03.2026 | 18,35 | 18,50 | 18,30 | 18,50 | 0,82% | - |
| 09.03.2026 | 18,65 | 18,65 | 18,05 | 18,35 | -1,34% | - |
| 06.03.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 1,09% | - |
| 05.03.2026 | 18,45 | 18,45 | 18,40 | 18,40 | -0,81% | - |
| 04.03.2026 | 18,50 | 18,55 | 18,40 | 18,55 | 0,54% | - |
| 03.03.2026 | 18,35 | 18,65 | 18,15 | 18,45 | 1,37% | - |
| 02.03.2026 | 18,25 | 18,25 | 18,20 | 18,20 | -0,82% | - |
| 27.02.2026 | 18,50 | 18,50 | 18,30 | 18,35 | -0,54% | - |
| 26.02.2026 | 18,50 | 18,55 | 18,45 | 18,45 | -0,27% | - |
| 25.02.2026 | 18,50 | 18,55 | 18,35 | 18,50 | -0,27% | - |
| 24.02.2026 | 18,50 | 18,55 | 18,30 | 18,55 | 0,27% | - |
| 23.02.2026 | 18,55 | 18,55 | 18,50 | 18,50 | -0,27% | - |
| 20.02.2026 | 18,60 | 18,60 | 18,55 | 18,55 | 1,09% | - |
| 19.02.2026 | 18,45 | 18,45 | 18,35 | 18,35 | -0,27% | - |
| 18.02.2026 | 18,30 | 18,60 | 18,20 | 18,40 | 0,82% | - |
| 17.02.2026 | 18,20 | 18,35 | 18,20 | 18,25 | 0,27% | - |
| 16.02.2026 | 18,10 | 18,40 | 18,05 | 18,20 | -1,89% | - |
| 13.02.2026 | 18,65 | 18,65 | 18,55 | 18,55 | -0,54% | - |
| 12.02.2026 | 18,75 | 18,80 | 18,55 | 18,65 | -0,53% | - |
| 11.02.2026 | 18,75 | 18,90 | 18,55 | 18,75 | 0,27% | - |
| 10.02.2026 | 18,65 | 18,80 | 18,55 | 18,70 | 0,00% | 5,00 |
| 09.02.2026 | 18,70 | 18,75 | 18,70 | 18,70 | -0,53% | - |
| 06.02.2026 | 18,85 | 18,90 | 18,80 | 18,80 | 0,27% | - |
| 05.02.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -1,06% | - |
| 04.02.2026 | 18,90 | 18,95 | 18,90 | 18,95 | 2,16% | - |
| 03.02.2026 | 18,60 | 18,60 | 18,55 | 18,55 | 0,00% | - |
| 02.02.2026 | 18,50 | 18,55 | 18,50 | 18,55 | -0,27% | - |
| 30.01.2026 | 18,60 | 18,70 | 18,40 | 18,60 | -0,27% | - |
| 29.01.2026 | 18,60 | 18,90 | 18,40 | 18,65 | 0,00% | - |
| 28.01.2026 | 18,55 | 18,65 | 18,35 | 18,65 | 0,81% | - |
| 27.01.2026 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | - |
| 26.01.2026 | 18,50 | 18,50 | 18,45 | 18,50 | 0,54% | - |
| 23.01.2026 | 18,40 | 18,60 | 18,30 | 18,40 | 0,00% | - |
| 22.01.2026 | 18,40 | 18,40 | 18,30 | 18,40 | 0,27% | - |
| 21.01.2026 | 18,40 | 18,45 | 18,35 | 18,35 | -0,27% | - |
| 20.01.2026 | 18,45 | 18,45 | 18,30 | 18,40 | -0,27% | - |
| 19.01.2026 | 17,90 | 18,55 | 17,70 | 18,45 | 0,27% | - |
| 16.01.2026 | 18,25 | 18,40 | 18,25 | 18,40 | -1,87% | - |
| 15.01.2026 | 18,70 | 18,75 | 18,70 | 18,75 | 0,00% | - |
| 14.01.2026 | 18,80 | 18,80 | 18,75 | 18,75 | -0,27% | - |
| 13.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 12.01.2026 | 18,85 | 18,90 | 18,70 | 18,75 | 0,27% | 5,00 |
| 09.01.2026 | 18,75 | 18,80 | 18,70 | 18,70 | -0,53% | - |
| 08.01.2026 | 18,85 | 18,85 | 18,75 | 18,80 | -0,79% | - |
| 07.01.2026 | 19,05 | 19,05 | 18,95 | 18,95 | -3,07% | - |
| 06.01.2026 | 18,95 | 19,60 | 18,95 | 19,55 | 1,82% | - |
| 05.01.2026 | 19,25 | 19,25 | 19,20 | 19,20 | -4,48% | - |
| 02.01.2026 | 20,00 | 20,10 | 19,95 | 20,10 | 1,52% | - |
| 30.12.2025 | 19,75 | 19,80 | 19,75 | 19,80 | 7,61% | - |