11,800€
2,61%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 11,50 | 11,50 | 11,45 | 11,50 | 0,00% | - |
| 13.10.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 0,88% | - |
| 12.10.2026 | 11,55 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 09.10.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 0,00% | - |
| 08.10.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,44% | - |
| 07.10.2026 | 11,60 | 11,60 | 11,45 | 11,45 | -0,43% | - |
| 06.10.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 05.10.2026 | 11,70 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 02.10.2026 | 11,55 | 11,80 | 11,50 | 11,70 | 2,18% | - |
| 01.10.2026 | 11,50 | 11,50 | 11,45 | 11,45 | -1,72% | - |
| 30.09.2026 | 11,70 | 11,70 | 11,65 | 11,65 | -0,43% | - |
| 29.09.2026 | 11,60 | 11,70 | 11,55 | 11,70 | 1,30% | - |
| 28.09.2026 | 11,65 | 11,65 | 11,50 | 11,55 | -1,28% | - |
| 25.09.2026 | 11,65 | 11,70 | 11,45 | 11,70 | 2,18% | - |
| 24.09.2026 | 11,50 | 11,50 | 11,45 | 11,45 | -3,78% | - |
| 23.09.2026 | 11,95 | 11,95 | 11,90 | 11,90 | 0,42% | - |
| 18.09.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 16.09.2026 | 12,05 | 12,10 | 11,75 | 11,80 | -2,48% | - |
| 15.09.2026 | 11,95 | 12,15 | 11,95 | 12,10 | -0,82% | - |
| 14.09.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -0,41% | - |
| 11.09.2026 | 12,30 | 12,30 | 12,25 | 12,25 | 1,24% | - |
| 10.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 09.09.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -2,79% | - |
| 08.09.2026 | 12,50 | 12,55 | 12,50 | 12,55 | 0,00% | - |
| 07.09.2026 | 12,50 | 12,55 | 12,50 | 12,55 | 0,80% | - |
| 04.09.2026 | 12,40 | 12,45 | 12,40 | 12,45 | 1,22% | - |
| 02.09.2026 | 12,30 | 12,35 | 12,30 | 12,30 | -0,40% | - |
| 01.09.2026 | 12,30 | 12,35 | 12,30 | 12,35 | 0,00% | - |
| 31.08.2026 | 12,30 | 12,35 | 12,30 | 12,35 | -1,98% | - |
| 28.08.2026 | 12,75 | 12,75 | 12,60 | 12,60 | -0,79% | - |
| 27.08.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 26.08.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 0,40% | - |
| 24.08.2026 | 12,70 | 12,70 | 12,65 | 12,65 | -0,78% | - |
| 21.08.2026 | 12,70 | 12,80 | 12,05 | 12,75 | 1,19% | - |
| 19.08.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 0,00% | - |
| 17.08.2026 | 12,75 | 12,80 | 12,60 | 12,60 | -2,70% | - |
| 14.08.2026 | 12,90 | 12,95 | 12,90 | 12,95 | 0,39% | - |
| 13.08.2026 | 12,75 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 12.08.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 11.08.2026 | 13,05 | 13,10 | 12,70 | 12,85 | -1,91% | 500,00 |
| 10.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 6,94% | - |
| 07.08.2026 | 11,70 | 12,45 | 11,70 | 12,25 | 9,38% | - |
| 05.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 04.08.2026 | 11,05 | 13,80 | 11,05 | 11,30 | 3,20% | - |
| 03.08.2026 | 10,90 | 10,95 | 10,90 | 10,95 | 0,46% | - |
| 31.07.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 30.07.2026 | 11,05 | 11,05 | 11,00 | 11,00 | 0,92% | - |
| 29.07.2026 | 11,05 | 11,05 | 10,90 | 10,90 | -1,80% | - |
| 28.07.2026 | 11,10 | 11,10 | 11,05 | 11,10 | -0,45% | - |
| 27.07.2026 | 11,20 | 11,20 | 11,15 | 11,15 | 0,45% | - |
| 24.07.2026 | 11,10 | 11,15 | 11,10 | 11,10 | 0,00% | - |
| 23.07.2026 | 11,05 | 11,10 | 11,05 | 11,10 | 0,00% | - |
| 22.07.2026 | 11,05 | 11,10 | 11,05 | 11,10 | 1,37% | - |
| 21.07.2026 | 10,90 | 10,95 | 10,90 | 10,95 | -0,90% | - |
| 20.07.2026 | 11,10 | 11,10 | 11,05 | 11,05 | 0,00% | - |
| 17.07.2026 | 11,10 | 11,10 | 10,95 | 11,05 | 1,38% | - |
| 16.07.2026 | 10,85 | 10,90 | 10,85 | 10,90 | -0,46% | - |
| 15.07.2026 | 10,90 | 10,95 | 10,85 | 10,95 | 0,46% | - |
| 14.07.2026 | 10,80 | 11,00 | 10,75 | 10,90 | -2,68% | - |
| 13.07.2026 | 11,15 | 11,35 | 11,15 | 11,20 | -1,75% | - |
| 10.07.2026 | 11,30 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 09.07.2026 | 11,80 | 11,85 | 10,85 | 11,30 | -5,44% | - |
| 08.07.2026 | 11,90 | 11,95 | 11,90 | 11,95 | 0,84% | - |
| 07.07.2026 | 11,90 | 11,90 | 11,85 | 11,85 | -1,25% | - |
| 06.07.2026 | 12,15 | 12,15 | 12,00 | 12,00 | 3,00% | - |
| 03.07.2026 | 11,95 | 11,95 | 11,55 | 11,65 | -2,51% | - |
| 02.07.2026 | 11,20 | 12,80 | 11,20 | 11,95 | 13,27% | 373,00 |
| 01.07.2026 | 10,60 | 10,60 | 10,55 | 10,55 | -4,95% | - |
| 30.06.2026 | 10,95 | 11,10 | 10,85 | 11,10 | -0,45% | - |
| 29.06.2026 | 11,20 | 11,20 | 11,15 | 11,15 | 2,29% | - |
| 26.06.2026 | 11,00 | 11,00 | 10,85 | 10,90 | -11,02% | - |
| 25.06.2026 | 12,20 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 24.06.2026 | 12,80 | 12,90 | 11,95 | 12,15 | -8,99% | - |
| 23.06.2026 | 13,10 | 13,35 | 13,10 | 13,35 | -1,84% | - |
| 22.06.2026 | 13,60 | 13,65 | 13,60 | 13,60 | -0,37% | - |
| 19.06.2026 | 13,60 | 13,65 | 13,55 | 13,65 | 0,00% | - |
| 18.06.2026 | 13,50 | 13,65 | 13,50 | 13,65 | -0,73% | - |
| 17.06.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 0,00% | - |
| 16.06.2026 | 13,85 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 15.06.2026 | 13,90 | 14,30 | 13,75 | 13,75 | -3,17% | - |
| 12.06.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 0,00% | - |
| 11.06.2026 | 14,10 | 14,25 | 13,65 | 14,20 | 0,00% | - |
| 10.06.2026 | 13,95 | 14,20 | 13,95 | 14,20 | -0,70% | - |
| 09.06.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 0,35% | - |
| 05.06.2026 | 14,15 | 14,25 | 14,15 | 14,25 | 0,00% | - |
| 04.06.2026 | 14,30 | 14,30 | 14,25 | 14,25 | -1,72% | - |
| 03.06.2026 | 14,25 | 14,50 | 14,15 | 14,50 | 2,11% | - |
| 02.06.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -0,35% | - |
| 01.06.2026 | 13,90 | 14,55 | 13,80 | 14,25 | -1,04% | - |
| 29.05.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -4,00% | - |
| 28.05.2026 | 14,75 | 15,00 | 14,75 | 15,00 | -0,66% | - |
| 27.05.2026 | 15,20 | 15,20 | 15,10 | 15,10 | -0,98% | - |
| 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% | - |