30,200€
-3,82%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 30,30 | 31,60 | 30,20 | 30,30 | -3,50% | - |
| 03.07.2025 | 29,90 | 31,40 | 29,70 | 31,40 | 5,72% | - |
| 02.07.2025 | 29,30 | 30,00 | 29,30 | 29,70 | 1,71% | - |
| 01.07.2025 | 28,10 | 29,80 | 27,60 | 29,20 | 4,66% | - |
| 30.06.2025 | 28,60 | 30,90 | 27,90 | 27,90 | -2,11% | - |
| 27.06.2025 | 28,70 | 29,20 | 26,50 | 28,50 | -0,35% | - |
| 26.06.2025 | 27,90 | 28,70 | 27,70 | 28,60 | 2,14% | - |
| 25.06.2025 | 28,30 | 28,50 | 27,80 | 28,00 | -1,41% | - |
| 24.06.2025 | 27,80 | 28,80 | 27,60 | 28,40 | 2,90% | - |
| 23.06.2025 | 27,40 | 27,70 | 26,80 | 27,60 | 1,10% | - |
| 20.06.2025 | 27,20 | 27,90 | 26,80 | 27,30 | 1,11% | - |
| 19.06.2025 | 27,30 | 27,40 | 27,00 | 27,00 | -1,10% | - |
| 18.06.2025 | 26,70 | 27,40 | 26,40 | 27,30 | 2,25% | - |
| 17.06.2025 | 27,10 | 27,30 | 26,50 | 26,70 | -1,11% | - |
| 16.06.2025 | 27,10 | 27,60 | 26,70 | 27,00 | -0,37% | - |
| 13.06.2025 | 28,10 | 28,10 | 27,00 | 27,10 | -3,21% | - |
| 12.06.2025 | 28,40 | 28,50 | 27,60 | 28,00 | -1,75% | - |
| 11.06.2025 | 28,80 | 29,40 | 28,40 | 28,50 | -1,38% | - |
| 10.06.2025 | 28,60 | 29,40 | 28,60 | 28,90 | 0,70% | - |
| 09.06.2025 | 28,50 | 29,00 | 28,40 | 28,70 | 0,70% | - |
| 06.06.2025 | 27,50 | 28,50 | 27,50 | 28,50 | 3,26% | - |
| 05.06.2025 | 27,50 | 27,90 | 27,30 | 27,60 | 0,36% | - |
| 04.06.2025 | 28,10 | 28,40 | 27,20 | 27,50 | -2,14% | - |
| 03.06.2025 | 27,70 | 28,30 | 27,50 | 28,10 | 1,81% | - |
| 02.06.2025 | 28,30 | 28,30 | 27,30 | 27,60 | -2,47% | - |
| 30.05.2025 | 28,70 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 29.05.2025 | 28,80 | 30,10 | 28,40 | 28,70 | 0,00% | - |
| 28.05.2025 | 29,30 | 29,40 | 28,50 | 28,70 | -1,37% | - |
| 27.05.2025 | 27,70 | 29,20 | 27,70 | 29,10 | 4,30% | - |
| 26.05.2025 | 27,80 | 28,00 | 27,70 | 27,90 | 1,09% | - |
| 23.05.2025 | 28,10 | 29,00 | 26,80 | 27,60 | -1,43% | - |
| 22.05.2025 | 28,30 | 28,80 | 27,90 | 28,00 | -0,71% | - |
| 21.05.2025 | 29,10 | 29,20 | 27,90 | 28,20 | -2,76% | - |
| 20.05.2025 | 29,20 | 29,60 | 28,80 | 29,00 | -0,34% | - |
| 19.05.2025 | 29,80 | 30,00 | 28,50 | 29,10 | -2,35% | - |
| 16.05.2025 | 29,60 | 30,20 | 29,50 | 29,80 | 0,68% | - |
| 15.05.2025 | 29,40 | 29,60 | 28,70 | 29,60 | 1,37% | - |
| 14.05.2025 | 29,50 | 30,00 | 28,80 | 29,20 | -0,68% | - |
| 13.05.2025 | 29,80 | 30,00 | 28,00 | 29,40 | 0,34% | - |
| 12.05.2025 | 28,10 | 30,70 | 28,10 | 29,30 | 5,02% | - |
| 09.05.2025 | 28,10 | 28,70 | 27,30 | 27,90 | -0,71% | - |
| 08.05.2025 | 26,50 | 28,20 | 26,10 | 28,10 | 5,64% | - |
| 07.05.2025 | 27,20 | 28,10 | 26,40 | 26,60 | -1,48% | - |
| 06.05.2025 | 27,60 | 28,10 | 26,60 | 27,00 | -1,82% | - |
| 05.05.2025 | 27,90 | 28,30 | 26,80 | 27,50 | -0,72% | - |
| 02.05.2025 | 26,70 | 28,40 | 26,70 | 27,70 | 4,92% | - |
| 30.04.2025 | 27,00 | 27,60 | 25,50 | 26,40 | -1,49% | - |
| 29.04.2025 | 29,40 | 29,40 | 24,10 | 26,80 | -8,22% | - |
| 28.04.2025 | 28,40 | 30,10 | 28,40 | 29,20 | 2,82% | - |
| 25.04.2025 | 28,90 | 30,10 | 28,20 | 28,40 | -2,07% | - |
| 24.04.2025 | 28,80 | 29,10 | 28,00 | 29,00 | 1,05% | - |
| 23.04.2025 | 26,60 | 30,00 | 26,50 | 28,70 | 1,77% | - |
| 22.04.2025 | 28,30 | 29,40 | 25,60 | 28,20 | -1,05% | - |
| 17.04.2025 | 28,20 | 29,00 | 28,00 | 28,50 | 1,42% | - |
| 16.04.2025 | 28,70 | 28,70 | 25,50 | 28,10 | -1,75% | - |
| 15.04.2025 | 28,00 | 29,10 | 27,90 | 28,60 | 2,14% | - |
| 14.04.2025 | 27,40 | 30,00 | 27,40 | 28,00 | 1,82% | - |
| 11.04.2025 | 28,70 | 29,40 | 27,20 | 27,50 | -4,51% | - |
| 10.04.2025 | 32,00 | 32,00 | 27,80 | 28,80 | -9,15% | - |
| 09.04.2025 | 30,00 | 32,60 | 27,50 | 31,70 | 6,02% | - |
| 08.04.2025 | 30,30 | 31,70 | 29,60 | 29,90 | -0,99% | - |
| 07.04.2025 | 30,20 | 31,10 | 28,20 | 30,20 | 0,00% | - |
| 04.04.2025 | 30,50 | 30,50 | 27,70 | 30,20 | -0,98% | - |
| 03.04.2025 | 34,30 | 34,50 | 30,10 | 30,50 | -10,56% | - |
| 02.04.2025 | 34,10 | 34,40 | 32,80 | 34,10 | 0,00% | - |
| 01.04.2025 | 34,40 | 34,50 | 33,30 | 34,10 | -0,29% | - |
| 31.03.2025 | 34,20 | 34,70 | 33,00 | 34,20 | 0,00% | - |
| 28.03.2025 | 35,10 | 35,50 | 33,40 | 34,20 | -2,84% | - |
| 27.03.2025 | 35,30 | 35,50 | 34,70 | 35,20 | 0,00% | - |
| 26.03.2025 | 35,60 | 38,10 | 34,90 | 35,20 | -0,56% | - |
| 25.03.2025 | 36,20 | 36,20 | 35,30 | 35,40 | -1,94% | - |
| 24.03.2025 | 35,10 | 36,70 | 35,00 | 36,10 | 2,56% | - |
| 21.03.2025 | 36,00 | 36,00 | 34,70 | 35,20 | -1,95% | - |
| 20.03.2025 | 35,80 | 36,10 | 34,90 | 35,90 | 0,28% | - |
| 19.03.2025 | 34,80 | 36,10 | 34,50 | 35,80 | 2,87% | - |
| 18.03.2025 | 35,20 | 36,00 | 34,30 | 34,80 | -0,85% | - |
| 17.03.2025 | 34,70 | 35,10 | 34,50 | 35,10 | 0,86% | - |
| 14.03.2025 | 33,90 | 34,90 | 33,60 | 34,80 | 3,57% | - |
| 13.03.2025 | 33,70 | 33,90 | 33,10 | 33,60 | 2,13% | - |
| 12.03.2025 | 33,30 | 34,20 | 32,60 | 32,90 | 0,92% | - |
| 11.03.2025 | 33,70 | 34,60 | 32,60 | 32,60 | -1,51% | - |
| 10.03.2025 | 35,30 | 35,50 | 33,10 | 33,10 | -7,28% | - |
| 07.03.2025 | 36,20 | 36,50 | 35,10 | 35,70 | -1,38% | - |
| 06.03.2025 | 36,90 | 37,00 | 35,30 | 36,20 | -1,90% | - |
| 05.03.2025 | 37,00 | 37,00 | 36,10 | 36,90 | -0,27% | - |
| 04.03.2025 | 38,50 | 39,00 | 37,00 | 37,00 | -4,15% | - |
| 03.03.2025 | 39,20 | 40,20 | 38,20 | 38,60 | -1,78% | - |
| 28.02.2025 | 39,20 | 39,50 | 38,70 | 39,30 | 0,51% | - |
| 27.02.2025 | 39,10 | 39,60 | 39,00 | 39,10 | 0,26% | - |
| 26.02.2025 | 39,30 | 40,00 | 38,60 | 39,00 | -1,02% | - |
| 25.02.2025 | 39,50 | 40,00 | 39,00 | 39,40 | 0,00% | - |
| 24.02.2025 | 39,60 | 42,90 | 38,30 | 39,40 | -0,51% | 200,00 |
| 21.02.2025 | 40,70 | 41,50 | 39,50 | 39,60 | -2,70% | - |
| 20.02.2025 | 41,10 | 41,50 | 39,90 | 40,70 | -0,97% | - |
| 19.02.2025 | 41,50 | 41,50 | 40,40 | 41,10 | -0,72% | - |
| 18.02.2025 | 41,10 | 41,70 | 41,00 | 41,40 | 0,49% | - |
| 17.02.2025 | 41,70 | 41,70 | 41,00 | 41,20 | 0,00% | - |
| 14.02.2025 | 40,70 | 41,30 | 40,50 | 41,20 | 1,23% | - |
| 13.02.2025 | 40,70 | 41,10 | 40,40 | 40,70 | 0,00% | - |
| 12.02.2025 | 42,00 | 48,20 | 40,40 | 40,70 | -3,33% | - |