18,100€
0,56%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -1,10% | 710,00 |
| 11.12.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | 1.361,00 |
| 10.12.2025 | 19,00 | 19,00 | 18,10 | 18,20 | -4,21% | 430,00 |
| 09.12.2025 | 18,80 | 19,00 | 18,70 | 19,00 | 0,53% | 121,00 |
| 08.12.2025 | 19,20 | 19,40 | 18,90 | 18,90 | -0,53% | 336,00 |
| 05.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 44,00 |
| 04.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 100,00 |
| 03.12.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 202,00 |
| 02.12.2025 | 18,70 | 18,80 | 18,70 | 18,80 | -2,08% | 31,00 |
| 01.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 21,00 |
| 28.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 11,00 |
| 27.11.2025 | 18,60 | 19,20 | 18,60 | 19,20 | 0,00% | 102,00 |
| 25.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 15,00 |
| 24.11.2025 | 18,80 | 19,20 | 18,80 | 19,20 | 1,05% | 8,00 |
| 21.11.2025 | 19,10 | 19,10 | 18,90 | 19,00 | -0,52% | 732,00 |
| 20.11.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | 102,00 |
| 19.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 1,00 |
| 18.11.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,00% | 365,00 |
| 17.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | 3,00 |
| 14.11.2025 | 19,45 | 19,60 | 19,45 | 19,45 | 1,83% | - |
| 13.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 300,00 |
| 11.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 50,00 |
| 10.11.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 1,58% | 901,00 |
| 07.11.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | 220,00 |
| 06.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 150,00 |
| 05.11.2025 | 19,40 | 19,40 | 19,10 | 19,30 | 0,00% | 13,00 |
| 04.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 50,00 |
| 03.11.2025 | 19,20 | 19,90 | 19,20 | 19,40 | 0,52% | 174,00 |
| 31.10.2025 | 19,30 | 19,60 | 19,30 | 19,30 | 0,00% | 621,00 |
| 30.10.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -2,03% | 251,00 |
| 29.10.2025 | 19,70 | 19,70 | 19,20 | 19,70 | 1,55% | 85,00 |
| 28.10.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | 243,00 |
| 27.10.2025 | 19,30 | 19,50 | 19,10 | 19,10 | -4,50% | 122,00 |
| 24.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 1,00 |
| 23.10.2025 | 19,50 | 19,50 | 19,10 | 19,50 | 0,00% | 91,00 |
| 22.10.2025 | 19,50 | 19,50 | 19,10 | 19,50 | -0,51% | 192,00 |
| 21.10.2025 | 19,10 | 19,60 | 19,10 | 19,60 | 0,51% | 2,00 |
| 20.10.2025 | 19,20 | 19,50 | 19,00 | 19,50 | 2,63% | 882,00 |
| 17.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 232,00 |
| 16.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 300,00 |
| 15.10.2025 | 19,00 | 19,20 | 18,90 | 19,00 | -3,06% | 18,00 |
| 14.10.2025 | 19,50 | 19,60 | 19,00 | 19,60 | 0,00% | 238,00 |
| 13.10.2025 | 19,50 | 19,60 | 18,90 | 19,60 | 1,03% | 108,00 |
| 10.10.2025 | 19,60 | 19,60 | 19,00 | 19,40 | 0,52% | 262,00 |
| 09.10.2025 | 18,80 | 19,40 | 18,80 | 19,30 | 2,66% | 683,00 |
| 08.10.2025 | 18,70 | 19,40 | 18,70 | 18,80 | 1,08% | 112,00 |
| 07.10.2025 | 18,60 | 20,00 | 18,60 | 18,60 | -6,53% | 329,00 |
| 06.10.2025 | 20,80 | 21,80 | 18,20 | 19,90 | -4,33% | 3.519,00 |
| 03.10.2025 | 19,60 | 21,60 | 19,60 | 20,80 | 6,12% | 703,00 |
| 02.10.2025 | 18,50 | 19,90 | 18,50 | 19,60 | 6,52% | 989,00 |
| 01.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 6,00 |
| 30.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | 150,00 |
| 26.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | 1,00 |
| 24.09.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 0,56% | 19,00 |
| 23.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | 158,00 |
| 22.09.2025 | 17,80 | 17,80 | 17,30 | 17,40 | 0,58% | 363,00 |
| 19.09.2025 | 17,70 | 17,70 | 17,30 | 17,30 | -3,35% | 26,00 |
| 18.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | 600,00 |
| 16.09.2025 | 17,80 | 17,80 | 17,10 | 17,10 | -2,84% | 1.550,00 |
| 15.09.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 1,73% | 61,00 |
| 12.09.2025 | 17,60 | 17,60 | 17,30 | 17,30 | -2,26% | 11,00 |
| 05.09.2025 | 16,40 | 17,70 | 16,40 | 17,70 | 0,00% | 2,00 |
| 04.09.2025 | 17,60 | 17,70 | 16,30 | 17,70 | 6,63% | 267,00 |
| 03.09.2025 | 17,40 | 17,40 | 16,10 | 16,60 | -5,95% | 2.612,00 |
| 02.09.2025 | 17,75 | 17,75 | 17,65 | 17,65 | -1,40% | - |
| 01.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 9,00 |
| 29.08.2025 | 17,55 | 17,70 | 17,50 | 17,50 | -0,28% | - |
| 28.08.2025 | 17,55 | 17,75 | 17,55 | 17,55 | -0,28% | - |
| 27.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 96,00 |
| 26.08.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -3,33% | 581,00 |
| 25.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 7,00 |
| 22.08.2025 | 17,80 | 17,85 | 17,80 | 17,80 | -0,56% | - |
| 21.08.2025 | 17,95 | 17,95 | 17,90 | 17,90 | 1,13% | - |
| 20.08.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -0,56% | 155,00 |
| 19.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | 4,00 |
| 18.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,00% | - |
| 15.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -2,97% | - |
| 14.08.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 3,35% | 101,00 |
| 13.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 12.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 501,00 |
| 11.08.2025 | 18,40 | 18,40 | 17,50 | 17,50 | -0,57% | 10,00 |
| 08.08.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -2,22% | 31,00 |
| 07.08.2025 | 18,00 | 18,00 | 17,80 | 18,00 | -2,17% | 41,00 |
| 06.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | 120,00 |
| 05.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 04.08.2025 | 18,40 | 18,40 | 17,50 | 17,50 | -2,78% | 2,00 |
| 01.08.2025 | 18,00 | 18,00 | 17,70 | 18,00 | 2,27% | 91,00 |
| 31.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | 215,00 |
| 30.07.2025 | 18,00 | 18,70 | 17,00 | 18,70 | 6,25% | 1.378,00 |
| 29.07.2025 | 17,20 | 17,60 | 17,20 | 17,60 | -4,35% | 1.168,00 |
| 28.07.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 3,95% | 17,00 |
| 25.07.2025 | 18,50 | 18,50 | 17,70 | 17,70 | -2,21% | 2,00 |
| 24.07.2025 | 18,00 | 18,10 | 17,60 | 18,10 | -0,55% | 381,00 |
| 23.07.2025 | 18,00 | 18,40 | 17,40 | 18,20 | 1,68% | 2.069,00 |
| 22.07.2025 | 18,10 | 18,90 | 17,90 | 17,90 | -5,29% | 3.914,00 |
| 21.07.2025 | 17,20 | 19,00 | 17,20 | 18,90 | 9,88% | 1.445,00 |
| 18.07.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 2,38% | 1.928,00 |
| 17.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 360,00 |
| 16.07.2025 | 16,90 | 17,30 | 16,90 | 17,10 | 1,79% | 1.269,00 |
| 15.07.2025 | 16,80 | 16,90 | 16,80 | 16,80 | 3,70% | 1.643,00 |