45,100€
-0,66%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 45,50 | 45,60 | 44,90 | 45,10 | -0,66% | - |
| 08.09.2026 | 45,00 | 45,60 | 45,00 | 45,40 | 0,44% | - |
| 07.09.2026 | 45,40 | 45,40 | 45,20 | 45,20 | -0,66% | - |
| 03.09.2026 | 45,40 | 45,90 | 45,10 | 45,50 | -0,44% | - |
| 02.09.2026 | 44,70 | 46,00 | 44,60 | 45,70 | 0,88% | - |
| 01.09.2026 | 45,40 | 45,80 | 45,20 | 45,30 | -0,22% | - |
| 31.08.2026 | 46,10 | 46,60 | 45,40 | 45,40 | -0,66% | - |
| 28.08.2026 | 45,80 | 45,80 | 45,60 | 45,70 | -0,44% | - |
| 27.08.2026 | 45,90 | 46,10 | 45,70 | 45,90 | 0,22% | - |
| 26.08.2026 | 45,90 | 45,90 | 45,80 | 45,80 | -1,29% | - |
| 25.08.2026 | 46,30 | 46,40 | 46,30 | 46,40 | -0,22% | - |
| 24.08.2026 | 46,80 | 47,10 | 46,30 | 46,50 | -0,64% | - |
| 21.08.2026 | 46,30 | 49,15 | 46,20 | 46,80 | 2,18% | - |
| 20.08.2026 | 45,90 | 45,90 | 45,80 | 45,80 | -1,72% | - |
| 19.08.2026 | 47,00 | 47,30 | 46,50 | 46,60 | -0,43% | - |
| 18.08.2026 | 47,20 | 47,30 | 46,60 | 46,80 | -1,27% | - |
| 17.08.2026 | 47,40 | 47,50 | 47,10 | 47,40 | -1,25% | - |
| 14.08.2026 | 48,00 | 48,00 | 47,90 | 48,00 | 0,42% | - |
| 13.08.2026 | 47,60 | 48,20 | 47,00 | 47,80 | 0,84% | - |
| 12.08.2026 | 47,20 | 47,50 | 46,20 | 47,40 | 0,85% | - |
| 11.08.2026 | 46,80 | 47,00 | 46,40 | 47,00 | 0,21% | - |
| 10.08.2026 | 47,00 | 47,10 | 46,90 | 46,90 | 0,00% | - |
| 07.08.2026 | 46,90 | 47,20 | 45,70 | 46,90 | -2,70% | - |
| 06.08.2026 | 48,10 | 48,30 | 48,00 | 48,20 | 0,42% | - |
| 05.08.2026 | 48,20 | 48,30 | 48,00 | 48,00 | -0,83% | - |
| 04.08.2026 | 48,20 | 48,70 | 48,20 | 48,40 | -1,22% | - |
| 03.08.2026 | 47,80 | 49,20 | 47,60 | 49,00 | 3,16% | - |
| 31.07.2026 | 48,20 | 48,40 | 47,10 | 47,50 | 0,21% | - |
| 30.07.2026 | 47,40 | 47,50 | 47,20 | 47,40 | -2,87% | - |
| 29.07.2026 | 42,80 | 49,85 | 42,70 | 48,80 | 13,75% | - |
| 28.07.2026 | 42,50 | 42,90 | 41,00 | 42,90 | 1,42% | - |
| 27.07.2026 | 41,90 | 43,60 | 41,50 | 42,30 | 3,17% | - |
| 24.07.2026 | 41,10 | 41,10 | 41,00 | 41,00 | -2,15% | - |
| 23.07.2026 | 41,90 | 42,20 | 41,80 | 41,90 | -0,48% | - |
| 22.07.2026 | 42,90 | 43,70 | 41,30 | 42,10 | -1,64% | - |
| 21.07.2026 | 42,90 | 43,70 | 42,50 | 42,80 | -1,83% | - |
| 20.07.2026 | 43,60 | 43,80 | 43,40 | 43,60 | -1,13% | - |
| 17.07.2026 | 44,10 | 44,10 | 44,00 | 44,10 | 1,61% | - |
| 16.07.2026 | 43,20 | 43,50 | 43,20 | 43,40 | 2,12% | - |
| 15.07.2026 | 42,60 | 42,60 | 42,50 | 42,50 | 0,95% | - |
| 14.07.2026 | 42,00 | 42,80 | 41,50 | 42,10 | -0,24% | - |
| 13.07.2026 | 42,20 | 42,20 | 42,10 | 42,20 | 0,72% | - |
| 10.07.2026 | 41,90 | 42,30 | 41,50 | 41,90 | 0,24% | - |
| 09.07.2026 | 40,90 | 42,30 | 40,80 | 41,80 | 0,48% | - |
| 08.07.2026 | 41,70 | 41,70 | 41,20 | 41,60 | -0,72% | - |
| 07.07.2026 | 41,90 | 42,00 | 41,90 | 41,90 | -1,64% | - |
| 06.07.2026 | 42,80 | 43,40 | 42,50 | 42,60 | -0,23% | - |
| 03.07.2026 | 42,80 | 42,80 | 42,70 | 42,70 | -2,06% | - |
| 02.07.2026 | 43,90 | 44,10 | 43,40 | 43,60 | -0,91% | - |
| 01.07.2026 | 43,90 | 44,00 | 43,90 | 44,00 | 0,23% | - |
| 30.06.2026 | 44,30 | 44,90 | 43,70 | 43,90 | 0,92% | - |
| 29.06.2026 | 44,00 | 44,20 | 42,80 | 43,50 | -0,68% | - |
| 26.06.2026 | 44,00 | 44,20 | 43,40 | 43,80 | -1,13% | - |
| 25.06.2026 | 44,20 | 44,30 | 44,00 | 44,30 | -3,28% | - |
| 24.06.2026 | 43,90 | 45,80 | 43,90 | 45,80 | 5,77% | - |
| 23.06.2026 | 43,40 | 43,60 | 42,80 | 43,30 | 0,93% | - |
| 22.06.2026 | 42,70 | 42,90 | 42,70 | 42,90 | -0,23% | - |
| 19.06.2026 | 43,10 | 43,10 | 43,00 | 43,00 | 0,70% | - |
| 18.06.2026 | 42,50 | 43,30 | 41,50 | 42,70 | -0,47% | - |
| 17.06.2026 | 42,90 | 42,90 | 42,80 | 42,90 | 1,18% | - |
| 16.06.2026 | 42,60 | 42,60 | 42,40 | 42,40 | -2,53% | - |
| 15.06.2026 | 43,30 | 43,50 | 43,30 | 43,50 | 0,00% | - |
| 12.06.2026 | 43,00 | 43,60 | 42,80 | 43,50 | 0,93% | - |
| 11.06.2026 | 43,10 | 43,10 | 43,00 | 43,10 | 0,47% | - |
| 10.06.2026 | 42,50 | 43,10 | 40,90 | 42,90 | 2,39% | - |
| 09.06.2026 | 41,80 | 41,90 | 41,60 | 41,90 | 1,45% | - |
| 08.06.2026 | 41,30 | 41,40 | 41,20 | 41,30 | -1,20% | - |
| 05.06.2026 | 41,10 | 41,90 | 40,10 | 41,80 | 6,63% | - |
| 04.06.2026 | 39,20 | 39,30 | 39,20 | 39,20 | -2,73% | - |
| 03.06.2026 | 40,40 | 40,40 | 40,00 | 40,30 | 1,51% | - |
| 02.06.2026 | 39,80 | 40,10 | 39,60 | 39,70 | -2,22% | - |
| 01.06.2026 | 40,40 | 40,60 | 40,40 | 40,60 | -0,25% | - |
| 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% | - |