39,800€
-1,00%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 40,00 | 40,30 | 40,00 | 40,30 | 0,25% | - |
| 16.02.2026 | 40,10 | 40,40 | 40,10 | 40,20 | 1,01% | - |
| 13.02.2026 | 39,80 | 39,90 | 39,00 | 39,80 | -1,00% | - |
| 12.02.2026 | 39,30 | 40,60 | 38,90 | 40,20 | 2,55% | - |
| 11.02.2026 | 38,80 | 40,30 | 38,30 | 39,20 | 4,26% | - |
| 10.02.2026 | 37,90 | 38,40 | 37,50 | 37,60 | -0,27% | - |
| 09.02.2026 | 36,70 | 38,40 | 36,00 | 37,70 | 5,01% | - |
| 06.02.2026 | 35,80 | 36,60 | 35,20 | 35,90 | 1,13% | - |
| 04.02.2026 | 35,60 | 35,60 | 35,50 | 35,50 | 0,00% | - |
| 03.02.2026 | 36,10 | 36,50 | 35,40 | 35,50 | -1,66% | - |
| 02.02.2026 | 35,00 | 36,90 | 34,90 | 36,10 | 6,49% | 500,00 |
| 30.01.2026 | 33,90 | 33,90 | 33,50 | 33,90 | 3,35% | - |
| 29.01.2026 | 29,50 | 32,80 | 29,10 | 32,80 | 11,19% | - |
| 28.01.2026 | 29,40 | 30,00 | 29,00 | 29,50 | 0,34% | - |
| 27.01.2026 | 29,80 | 30,20 | 29,10 | 29,40 | 0,00% | - |
| 26.01.2026 | 29,40 | 30,00 | 28,90 | 29,40 | -0,68% | - |
| 23.01.2026 | 31,00 | 31,20 | 29,40 | 29,60 | -4,21% | - |
| 22.01.2026 | 30,30 | 31,10 | 30,30 | 30,90 | 1,98% | - |
| 21.01.2026 | 29,30 | 30,50 | 28,90 | 30,30 | 3,06% | - |
| 20.01.2026 | 30,30 | 30,40 | 29,00 | 29,40 | -3,61% | - |
| 19.01.2026 | 30,40 | 30,60 | 30,40 | 30,50 | 0,00% | - |
| 16.01.2026 | 30,70 | 31,20 | 29,80 | 30,50 | 1,67% | - |
| 15.01.2026 | 30,20 | 30,40 | 30,00 | 30,00 | 1,69% | - |
| 14.01.2026 | 29,60 | 30,10 | 29,30 | 29,50 | -0,34% | - |
| 13.01.2026 | 29,90 | 30,10 | 29,50 | 29,60 | -2,31% | - |
| 12.01.2026 | 30,70 | 31,10 | 30,10 | 30,30 | -1,30% | - |
| 09.01.2026 | 30,80 | 31,10 | 30,10 | 30,70 | 0,66% | - |
| 08.01.2026 | 29,70 | 30,60 | 29,20 | 30,50 | 3,74% | - |
| 07.01.2026 | 30,10 | 30,80 | 29,30 | 29,40 | -0,68% | - |
| 06.01.2026 | 29,40 | 29,80 | 28,80 | 29,60 | 1,37% | - |
| 05.01.2026 | 28,40 | 29,30 | 28,00 | 29,20 | 0,00% | - |
| 02.01.2026 | 28,80 | 29,60 | 28,80 | 29,20 | 3,91% | - |
| 30.12.2025 | 28,40 | 28,50 | 28,10 | 28,10 | -2,43% | - |
| 29.12.2025 | 28,70 | 29,20 | 28,30 | 28,80 | 0,35% | - |
| 23.12.2025 | 29,80 | 30,00 | 28,50 | 28,70 | -2,05% | - |
| 22.12.2025 | 30,00 | 30,80 | 29,30 | 29,30 | -5,79% | - |
| 19.12.2025 | 31,00 | 31,10 | 31,00 | 31,10 | -0,32% | - |
| 18.12.2025 | 30,80 | 31,40 | 30,70 | 31,20 | -0,95% | - |
| 17.12.2025 | 31,40 | 31,50 | 31,40 | 31,50 | 0,96% | - |
| 16.12.2025 | 31,30 | 31,60 | 30,30 | 31,20 | 0,65% | - |
| 12.12.2025 | 30,70 | 31,10 | 30,50 | 31,00 | 1,31% | - |
| 11.12.2025 | 30,50 | 30,70 | 30,00 | 30,60 | 0,99% | - |
| 10.12.2025 | 29,80 | 30,30 | 29,20 | 30,30 | 2,36% | - |
| 09.12.2025 | 29,40 | 29,90 | 29,10 | 29,60 | 0,34% | - |
| 08.12.2025 | 29,60 | 29,60 | 29,50 | 29,50 | -1,01% | - |
| 05.12.2025 | 29,60 | 30,20 | 29,40 | 29,80 | 0,00% | - |
| 04.12.2025 | 29,50 | 29,90 | 29,40 | 29,80 | 0,68% | - |
| 03.12.2025 | 28,40 | 29,70 | 28,00 | 29,60 | 4,23% | - |
| 02.12.2025 | 28,40 | 28,80 | 28,20 | 28,40 | -0,35% | - |
| 01.12.2025 | 28,20 | 28,50 | 27,40 | 28,50 | 0,71% | - |
| 28.11.2025 | 28,20 | 28,80 | 25,90 | 28,30 | -0,35% | - |
| 27.11.2025 | 28,30 | 28,50 | 28,30 | 28,40 | 0,71% | - |
| 26.11.2025 | 28,30 | 28,70 | 26,20 | 28,20 | 0,36% | - |
| 25.11.2025 | 27,10 | 28,30 | 26,40 | 28,10 | 2,93% | - |
| 24.11.2025 | 27,30 | 27,80 | 27,10 | 27,30 | 2,63% | - |
| 21.11.2025 | 26,30 | 26,90 | 26,10 | 26,60 | -2,92% | - |
| 20.11.2025 | 27,10 | 27,40 | 27,10 | 27,40 | 1,86% | - |
| 19.11.2025 | 27,00 | 29,20 | 26,70 | 26,90 | 0,00% | - |
| 18.11.2025 | 26,80 | 27,40 | 26,50 | 26,90 | -0,37% | - |
| 17.11.2025 | 27,50 | 27,90 | 25,30 | 27,00 | -1,46% | - |
| 14.11.2025 | 27,60 | 28,10 | 26,90 | 27,40 | -2,14% | - |
| 13.11.2025 | 28,00 | 28,40 | 27,50 | 28,00 | 1,08% | - |
| 12.11.2025 | 27,70 | 28,10 | 27,40 | 27,70 | 0,73% | - |
| 11.11.2025 | 27,50 | 27,80 | 27,40 | 27,50 | 0,73% | - |
| 10.11.2025 | 27,30 | 28,20 | 27,10 | 27,30 | 0,74% | - |
| 07.11.2025 | 27,20 | 27,70 | 26,80 | 27,10 | -2,52% | - |
| 06.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 05.11.2025 | 27,20 | 27,90 | 27,10 | 27,50 | 0,36% | - |
| 04.11.2025 | 27,20 | 27,90 | 26,60 | 27,40 | 0,74% | - |
| 03.11.2025 | 27,10 | 27,60 | 26,70 | 27,20 | 0,74% | - |
| 31.10.2025 | 27,20 | 27,50 | 26,90 | 27,00 | -1,10% | - |
| 30.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -3,19% | - |
| 29.10.2025 | 27,80 | 29,00 | 25,20 | 28,20 | 1,08% | - |
| 28.10.2025 | 27,80 | 28,10 | 27,10 | 27,90 | 0,72% | - |
| 27.10.2025 | 28,40 | 28,80 | 27,70 | 27,70 | -1,77% | - |
| 24.10.2025 | 27,60 | 28,20 | 27,30 | 28,20 | 1,44% | - |
| 23.10.2025 | 27,90 | 28,40 | 27,00 | 27,80 | 0,72% | - |
| 22.10.2025 | 27,70 | 27,70 | 27,60 | 27,60 | 1,47% | - |
| 21.10.2025 | 27,00 | 27,40 | 24,80 | 27,20 | 1,12% | - |
| 20.10.2025 | 26,40 | 28,10 | 26,30 | 26,90 | 1,89% | - |
| 17.10.2025 | 26,60 | 27,10 | 24,90 | 26,40 | -4,00% | - |
| 16.10.2025 | 27,40 | 27,80 | 27,20 | 27,50 | -2,83% | - |
| 15.10.2025 | 28,10 | 28,30 | 28,00 | 28,30 | -0,35% | - |
| 14.10.2025 | 27,50 | 28,40 | 26,90 | 28,40 | 5,58% | - |
| 13.10.2025 | 26,80 | 26,90 | 26,80 | 26,90 | -2,89% | - |
| 10.10.2025 | 27,60 | 27,70 | 27,60 | 27,70 | 0,36% | - |
| 09.10.2025 | 27,70 | 28,10 | 26,20 | 27,60 | -0,36% | - |
| 08.10.2025 | 27,60 | 27,70 | 27,60 | 27,70 | 0,00% | - |
| 07.10.2025 | 27,60 | 28,70 | 27,40 | 27,70 | -0,36% | - |
| 06.10.2025 | 27,60 | 28,20 | 25,20 | 27,80 | 2,21% | - |
| 03.10.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -0,73% | - |
| 02.10.2025 | 27,30 | 27,70 | 26,90 | 27,40 | 0,00% | - |
| 01.10.2025 | 26,90 | 27,50 | 26,50 | 27,40 | 0,37% | - |
| 30.09.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 1,11% | - |
| 29.09.2025 | 27,30 | 27,90 | 27,00 | 27,00 | -1,46% | - |
| 26.09.2025 | 27,50 | 27,50 | 27,40 | 27,40 | 0,74% | - |
| 25.09.2025 | 27,40 | 27,50 | 27,00 | 27,20 | 0,74% | - |
| 24.09.2025 | 26,90 | 27,00 | 26,90 | 27,00 | -0,37% | - |
| 23.09.2025 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | - |
| 22.09.2025 | 27,40 | 28,20 | 27,00 | 27,30 | -1,44% | - |