13,750€
-1,79%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,00 | 14,00 | 13,60 | 13,75 | -1,79% | 3.050,00 |
| 21.11.2024 | 14,00 | 14,00 | 13,80 | 14,00 | -1,41% | 1.170,00 |
| 20.11.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -0,70% | 34,00 |
| 19.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 667,00 |
| 18.11.2024 | 14,45 | 14,50 | 14,45 | 14,50 | -0,68% | - |
| 15.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 1,00 |
| 14.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 296,00 |
| 13.11.2024 | 14,50 | 14,50 | 14,40 | 14,50 | -0,68% | 274,00 |
| 12.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 397,00 |
| 11.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 100,00 |
| 08.11.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | 475,00 |
| 07.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 420,00 |
| 06.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 100,00 |
| 05.11.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -1,38% | 807,00 |
| 04.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 32,00 |
| 01.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 8,00 |
| 31.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 446,00 |
| 30.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 6,00 |
| 29.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 210,00 |
| 28.10.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -1,03% | 40,00 |
| 25.10.2024 | 14,50 | 14,60 | 14,50 | 14,55 | 0,34% | - |
| 24.10.2024 | 14,60 | 14,60 | 14,40 | 14,50 | -1,36% | 871,00 |
| 23.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 7,00 |
| 22.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | 170,00 |
| 21.10.2024 | 14,50 | 14,55 | 14,40 | 14,45 | -1,70% | - |
| 18.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 100,00 |
| 17.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 165,00 |
| 16.10.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 470,00 |
| 15.10.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 0,00% | 239,00 |
| 14.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 266,00 |
| 11.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 10,00 |
| 10.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 350,00 |
| 09.10.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | 335,00 |
| 08.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 1.210,00 |
| 07.10.2024 | 14,65 | 14,70 | 14,55 | 14,60 | 0,00% | - |
| 04.10.2024 | 14,60 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 03.10.2024 | 14,65 | 14,65 | 14,45 | 14,60 | 0,00% | - |
| 02.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 01.10.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 0,69% | 157,00 |
| 30.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 100,00 |
| 27.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 26.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 330,00 |
| 25.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 36,00 |
| 24.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 307,00 |
| 23.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 11,00 |
| 20.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 630,00 |
| 19.09.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 1,04% | - |
| 18.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 40,00 |
| 17.09.2024 | 14,40 | 14,60 | 14,40 | 14,40 | -1,37% | 431,00 |
| 16.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,04% | 2,00 |
| 13.09.2024 | 14,40 | 14,45 | 14,40 | 14,45 | 0,35% | - |
| 12.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 11.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,75% | 2,00 |
| 10.09.2024 | 14,40 | 14,40 | 14,25 | 14,25 | -2,40% | - |
| 09.09.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 1,39% | 104,00 |
| 06.09.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | 660,00 |
| 05.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 04.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 03.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 1,00 |
| 02.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 7,00 |
| 30.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 25,00 |
| 29.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,69% | 99,00 |
| 28.08.2024 | 14,80 | 14,80 | 14,40 | 14,75 | 1,03% | - |
| 27.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 600,00 |
| 26.08.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 110,00 |
| 23.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 18,00 |
| 22.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 21.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 20.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 19.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 1,00 |
| 16.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 15.08.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | 104,00 |
| 14.08.2024 | 14,85 | 14,85 | 14,70 | 14,70 | -1,34% | - |
| 13.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 10,00 |
| 12.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 200,00 |
| 09.08.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | - |
| 08.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 07.08.2024 | 14,60 | 14,80 | 14,60 | 14,70 | 1,38% | 914,00 |
| 06.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 500,00 |
| 05.08.2024 | 13,70 | 14,50 | 13,70 | 14,50 | -2,03% | 400,00 |
| 02.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 51,00 |
| 01.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 8,00 |
| 31.07.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 0,00% | 593,00 |
| 30.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 29.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 26.07.2024 | 14,90 | 15,00 | 14,60 | 14,60 | -1,35% | 326,00 |
| 25.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 100,00 |
| 24.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 1,00 |
| 23.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 286,00 |
| 22.07.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 19.07.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 18.07.2024 | 15,05 | 15,05 | 15,00 | 15,00 | -1,96% | - |
| 17.07.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 2,00% | 1.650,00 |
| 16.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 300,00 |
| 15.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 460,00 |
| 12.07.2024 | 14,95 | 15,00 | 14,95 | 15,00 | 1,35% | - |
| 11.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 42,00 |
| 10.07.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 0,67% | - |
| 09.07.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | 112,00 |
| 08.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |