15,150€
-0,98%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 15,10 | 15,30 | 15,10 | 15,30 | -0,65% | 11,00 |
| 01.04.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -3,14% | 189,00 |
| 31.03.2025 | 15,00 | 15,90 | 15,00 | 15,90 | 4,61% | 122,00 |
| 28.03.2025 | 15,20 | 15,70 | 15,00 | 15,20 | 4,83% | 2.102,00 |
| 27.03.2025 | 15,10 | 15,10 | 14,50 | 14,50 | -3,33% | 568,00 |
| 26.03.2025 | 14,90 | 15,30 | 14,90 | 15,00 | 4,17% | 7.419,00 |
| 25.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | 745,00 |
| 24.03.2025 | 14,80 | 15,00 | 14,80 | 14,80 | 1,37% | 508,00 |
| 21.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 500,00 |
| 20.03.2025 | 14,70 | 14,70 | 14,60 | 14,70 | 1,38% | - |
| 19.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 750,00 |
| 18.03.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | 110,00 |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 1,00 |
| 14.03.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 1,73% | 4,00 |
| 13.03.2025 | 14,60 | 14,60 | 14,40 | 14,45 | -0,34% | - |
| 12.03.2025 | 14,50 | 14,80 | 14,50 | 14,50 | 0,69% | 1.114,00 |
| 11.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 10.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 11,00 |
| 07.03.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | 554,00 |
| 06.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 138,00 |
| 05.03.2025 | 14,20 | 14,60 | 14,10 | 14,60 | -1,35% | 16,00 |
| 04.03.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 2,07% | 1.300,00 |
| 03.03.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -2,03% | 257,00 |
| 28.02.2025 | 14,80 | 14,80 | 14,55 | 14,80 | 1,37% | - |
| 27.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 300,00 |
| 26.02.2025 | 14,75 | 14,75 | 14,65 | 14,70 | -0,34% | - |
| 25.02.2025 | 14,75 | 14,75 | 14,50 | 14,75 | 1,72% | - |
| 24.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,47% | 41,00 |
| 21.02.2025 | 14,50 | 14,50 | 14,15 | 14,15 | -2,08% | - |
| 20.02.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 2,48% | - |
| 19.02.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -3,75% | 1.456,00 |
| 18.02.2025 | 14,35 | 14,65 | 14,35 | 14,65 | 3,17% | - |
| 17.02.2025 | 14,45 | 14,45 | 14,20 | 14,20 | -1,39% | - |
| 14.02.2025 | 14,55 | 14,55 | 14,40 | 14,40 | -2,04% | - |
| 13.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 100,00 |
| 12.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 1,00 |
| 11.02.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | - |
| 10.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 107,00 |
| 07.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 40,00 |
| 06.02.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -0,69% | 34,00 |
| 05.02.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,68% | 708,00 |
| 04.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 75,00 |
| 03.02.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 0,00% | 1.307,00 |
| 31.01.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,68% | 747,00 |
| 30.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 2,00 |
| 29.01.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 407,00 |
| 28.01.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 1,36% | 248,00 |
| 27.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 222,00 |
| 24.01.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | 811,00 |
| 23.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 7,00 |
| 22.01.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -1,34% | 1.600,00 |
| 21.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 100,00 |
| 20.01.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | 2.020,00 |
| 17.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 16.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 15.01.2025 | 14,70 | 14,80 | 14,30 | 14,80 | -1,33% | 302,00 |
| 14.01.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 0,00% | 200,00 |
| 13.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 11,00 |
| 10.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 285,00 |
| 09.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 1.000,00 |
| 08.01.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 07.01.2025 | 14,45 | 14,70 | 14,45 | 14,70 | 0,68% | - |
| 06.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 50,00 |
| 03.01.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -0,69% | 151,00 |
| 02.01.2025 | 14,80 | 15,00 | 14,50 | 14,50 | -0,68% | 329,00 |
| 30.12.2024 | 14,00 | 14,60 | 13,80 | 14,60 | 5,80% | 6.653,00 |
| 27.12.2024 | 13,70 | 13,80 | 13,40 | 13,80 | 2,99% | 459,00 |
| 23.12.2024 | 13,40 | 13,70 | 13,40 | 13,40 | 0,75% | 109,00 |
| 20.12.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 0,00% | 969,00 |
| 19.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | 116,00 |
| 18.12.2024 | 13,50 | 13,70 | 13,40 | 13,55 | 0,37% | - |
| 17.12.2024 | 13,65 | 13,65 | 13,45 | 13,50 | -0,74% | - |
| 16.12.2024 | 13,60 | 13,60 | 13,40 | 13,60 | 0,74% | 1.352,00 |
| 13.12.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | 850,00 |
| 12.12.2024 | 13,80 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 11.12.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | 315,00 |
| 10.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 150,00 |
| 09.12.2024 | 13,70 | 13,90 | 12,40 | 13,50 | -1,46% | 4.546,00 |
| 06.12.2024 | 13,80 | 13,90 | 13,50 | 13,70 | -0,72% | 3.278,00 |
| 05.12.2024 | 14,00 | 14,00 | 13,50 | 13,80 | -2,82% | 5.165,00 |
| 04.12.2024 | 14,30 | 14,30 | 13,40 | 14,20 | -2,07% | 4.856,00 |
| 03.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 9,00 |
| 02.12.2024 | 14,30 | 14,30 | 14,00 | 14,30 | 1,78% | 10,00 |
| 29.11.2024 | 13,80 | 14,05 | 13,80 | 14,05 | 0,36% | - |
| 28.11.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 2,56% | 49,00 |
| 27.11.2024 | 13,90 | 13,95 | 13,65 | 13,65 | 0,37% | - |
| 26.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 1,00 |
| 25.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 48,00 |
| 22.11.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -2,86% | 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 |