14,650€
1,03%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 15,00 | 15,10 | 14,95 | 14,95 | -1,64% | - |
| 04.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 50,00 |
| 03.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 02.07.2024 | 14,80 | 15,20 | 14,80 | 15,20 | 0,00% | 211,00 |
| 01.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 337,00 |
| 28.06.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 200,00 |
| 27.06.2024 | 15,10 | 15,30 | 14,90 | 14,90 | -1,97% | 1.207,00 |
| 26.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 25.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 20,00 |
| 24.06.2024 | 15,00 | 15,10 | 15,00 | 15,00 | -1,96% | 2.132,00 |
| 21.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 15,00 |
| 20.06.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | 511,00 |
| 19.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 438,00 |
| 18.06.2024 | 15,00 | 15,00 | 14,80 | 15,00 | -3,23% | 156,00 |
| 17.06.2024 | 15,40 | 15,60 | 15,20 | 15,50 | 0,00% | 990,00 |
| 14.06.2024 | 15,60 | 15,60 | 15,40 | 15,50 | -1,27% | 480,00 |
| 13.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 300,00 |
| 12.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 32,00 |
| 11.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 141,00 |
| 10.06.2024 | 15,70 | 15,80 | 15,60 | 15,60 | -1,27% | 690,00 |
| 07.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 80,00 |
| 06.06.2024 | 15,60 | 15,90 | 15,50 | 15,90 | 1,27% | 605,00 |
| 05.06.2024 | 15,75 | 15,75 | 15,65 | 15,70 | 0,00% | - |
| 04.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 03.06.2024 | 15,90 | 15,90 | 15,50 | 15,80 | -0,63% | 962,00 |
| 31.05.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 1,92% | 65,00 |
| 30.05.2024 | 15,70 | 15,75 | 15,60 | 15,60 | 0,65% | - |
| 29.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 30,00 |
| 28.05.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 2,60% | 660,00 |
| 27.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 300,00 |
| 24.05.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 0,00% | 71,00 |
| 23.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 7,00 |
| 22.05.2024 | 15,45 | 15,50 | 15,35 | 15,40 | 0,00% | - |
| 21.05.2024 | 15,60 | 15,60 | 15,40 | 15,40 | -2,53% | 950,00 |
| 20.05.2024 | 15,75 | 15,80 | 15,75 | 15,80 | 1,28% | - |
| 17.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 5,00 |
| 16.05.2024 | 15,80 | 15,80 | 15,75 | 15,75 | -1,56% | - |
| 15.05.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 500,00 |
| 14.05.2024 | 15,50 | 16,00 | 15,50 | 15,90 | 2,58% | 677,00 |
| 13.05.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 1,97% | 843,00 |