11,800€
5,36%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 5,36% | - |
| 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% | - |
| 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% | - |