40,400€
0,75%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,60 | 40,70 | 40,60 | 40,70 | 1,50% | - |
| 28.05.2026 | 40,30 | 40,30 | 40,10 | 40,10 | -0,50% | - |
| 27.05.2026 | 40,20 | 40,30 | 40,20 | 40,30 | 2,03% | - |
| 26.05.2026 | 39,30 | 39,50 | 39,30 | 39,50 | -1,25% | - |
| 22.05.2026 | 40,00 | 40,10 | 40,00 | 40,00 | 0,25% | - |
| 21.05.2026 | 39,70 | 40,40 | 38,90 | 39,90 | 3,10% | - |
| 19.05.2026 | 38,80 | 38,80 | 38,70 | 38,70 | 1,31% | - |
| 18.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | - |
| 15.05.2026 | 38,60 | 38,70 | 38,60 | 38,70 | -0,51% | - |
| 14.05.2026 | 38,50 | 39,40 | 38,50 | 38,90 | 0,78% | - |
| 13.05.2026 | 38,90 | 39,20 | 38,10 | 38,60 | -0,52% | - |
| 12.05.2026 | 38,90 | 39,00 | 38,80 | 38,80 | -1,02% | - |
| 11.05.2026 | 39,10 | 39,20 | 39,10 | 39,20 | -0,51% | - |
| 06.05.2026 | 39,40 | 39,40 | 39,30 | 39,40 | -0,76% | - |
| 05.05.2026 | 39,30 | 40,00 | 38,30 | 39,70 | -0,50% | - |
| 04.05.2026 | 39,70 | 40,20 | 39,30 | 39,90 | 3,37% | - |
| 30.04.2026 | 38,60 | 38,80 | 38,50 | 38,60 | -2,28% | - |
| 29.04.2026 | 42,30 | 42,70 | 38,80 | 39,50 | -6,84% | - |
| 28.04.2026 | 42,50 | 43,10 | 41,90 | 42,40 | 1,68% | - |
| 27.04.2026 | 41,70 | 41,80 | 41,70 | 41,70 | -0,48% | - |
| 24.04.2026 | 42,60 | 43,00 | 41,80 | 41,90 | 0,72% | - |
| 23.04.2026 | 42,20 | 42,30 | 40,80 | 41,60 | -1,19% | - |
| 22.04.2026 | 42,10 | 42,90 | 41,60 | 42,10 | -0,24% | - |
| 21.04.2026 | 42,30 | 43,20 | 41,20 | 42,20 | 2,18% | - |
| 20.04.2026 | 41,50 | 42,10 | 41,00 | 41,30 | -0,48% | - |
| 17.04.2026 | 40,00 | 41,80 | 39,30 | 41,50 | 4,80% | - |
| 16.04.2026 | 39,70 | 40,20 | 39,20 | 39,60 | -1,49% | - |
| 15.04.2026 | 40,30 | 40,80 | 39,80 | 40,20 | -1,23% | - |
| 14.04.2026 | 40,60 | 40,70 | 40,60 | 40,70 | 2,52% | - |
| 13.04.2026 | 40,20 | 40,60 | 39,00 | 39,70 | -1,73% | - |
| 10.04.2026 | 40,60 | 41,30 | 40,10 | 40,40 | 3,06% | - |
| 09.04.2026 | 39,70 | 40,20 | 38,90 | 39,20 | -2,49% | - |
| 08.04.2026 | 39,00 | 40,20 | 38,70 | 40,20 | 4,96% | 52,00 |
| 07.04.2026 | 38,70 | 39,20 | 38,20 | 38,30 | 0,26% | - |
| 02.04.2026 | 38,20 | 38,50 | 37,00 | 38,20 | 2,69% | - |
| 01.04.2026 | 37,00 | 38,20 | 36,30 | 37,20 | -0,80% | - |
| 31.03.2026 | 37,10 | 38,30 | 37,00 | 37,50 | 1,35% | - |
| 30.03.2026 | 36,60 | 38,00 | 36,10 | 37,00 | -1,07% | - |
| 27.03.2026 | 37,40 | 38,40 | 36,50 | 37,40 | 1,91% | - |
| 26.03.2026 | 37,20 | 46,50 | 36,20 | 36,70 | -1,34% | - |
| 25.03.2026 | 36,80 | 37,90 | 36,60 | 37,20 | -0,80% | - |
| 24.03.2026 | 36,00 | 37,60 | 34,50 | 37,50 | 6,23% | - |
| 23.03.2026 | 35,60 | 36,90 | 34,90 | 35,30 | -1,67% | - |
| 20.03.2026 | 36,10 | 36,50 | 33,50 | 35,90 | -0,28% | - |
| 19.03.2026 | 36,20 | 37,00 | 34,60 | 36,00 | -0,28% | - |
| 18.03.2026 | 36,30 | 37,00 | 34,60 | 36,10 | 0,28% | - |
| 17.03.2026 | 36,40 | 36,70 | 29,35 | 36,00 | -0,83% | - |
| 16.03.2026 | 36,40 | 42,60 | 34,50 | 36,30 | -0,27% | - |
| 13.03.2026 | 36,80 | 37,50 | 35,70 | 36,40 | -0,82% | - |
| 12.03.2026 | 36,40 | 36,90 | 34,70 | 36,70 | 1,10% | - |
| 11.03.2026 | 36,00 | 36,40 | 35,20 | 36,30 | 0,83% | - |
| 10.03.2026 | 36,10 | 36,50 | 35,20 | 36,00 | 0,00% | - |
| 09.03.2026 | 35,90 | 36,10 | 34,30 | 36,00 | 1,41% | - |
| 06.03.2026 | 36,00 | 36,40 | 35,10 | 35,50 | -1,93% | - |
| 05.03.2026 | 36,60 | 37,00 | 34,70 | 36,20 | -1,09% | - |
| 04.03.2026 | 37,10 | 37,60 | 36,50 | 36,60 | 0,55% | - |
| 03.03.2026 | 37,10 | 37,60 | 35,80 | 36,40 | -2,67% | - |
| 02.03.2026 | 35,90 | 37,40 | 35,10 | 37,40 | 0,81% | - |
| 27.02.2026 | 37,30 | 37,60 | 36,90 | 37,10 | 0,82% | - |
| 26.02.2026 | 36,60 | 37,10 | 36,20 | 36,80 | 0,55% | - |
| 25.02.2026 | 36,10 | 36,70 | 36,10 | 36,60 | 1,39% | - |
| 24.02.2026 | 36,70 | 37,30 | 35,90 | 36,10 | -0,55% | - |
| 23.02.2026 | 38,40 | 39,40 | 36,10 | 36,30 | -5,47% | - |
| 20.02.2026 | 38,30 | 38,90 | 37,60 | 38,40 | -1,03% | - |
| 19.02.2026 | 39,40 | 39,60 | 38,70 | 38,80 | -0,51% | - |
| 18.02.2026 | 39,90 | 40,30 | 38,60 | 39,00 | -2,26% | - |
| 17.02.2026 | 40,00 | 41,00 | 39,30 | 39,90 | -0,75% | - |
| 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 | 0,56% | - |
| 05.02.2026 | 36,20 | 36,60 | 35,00 | 35,70 | 0,56% | - |
| 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% | - |