11,800€
0,85%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 582,00 |
| 14.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 340,00 |
| 13.10.2026 | 11,50 | 11,60 | 11,40 | 11,50 | -0,86% | 461,00 |
| 12.10.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 0,87% | 189,00 |
| 09.10.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | 25,00 |
| 08.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 3.003,00 |
| 07.10.2026 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | 1.299,00 |
| 06.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 1,00 |
| 05.10.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 530,00 |
| 02.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 7,00 |
| 01.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 60,00 |
| 30.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 481,00 |
| 29.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 201,00 |
| 25.09.2026 | 11,60 | 11,70 | 11,50 | 11,70 | 2,63% | 572,00 |
| 24.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 1,00 |
| 23.09.2026 | 12,00 | 12,00 | 11,60 | 11,70 | -1,68% | 1.460,00 |
| 22.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 788,00 |
| 21.09.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 32,00 |
| 18.09.2026 | 11,90 | 11,90 | 11,70 | 11,80 | -1,67% | 2.742,00 |
| 17.09.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 433,00 |
| 16.09.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | 1.057,00 |
| 15.09.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | 311,00 |
| 14.09.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 441,00 |
| 11.09.2026 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | 43,00 |
| 10.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 270,00 |
| 09.09.2026 | 12,10 | 12,30 | 11,90 | 12,30 | 0,00% | 1.865,00 |
| 08.09.2026 | 12,40 | 12,40 | 12,20 | 12,30 | -1,60% | 913,00 |
| 07.09.2026 | 12,40 | 12,50 | 12,30 | 12,50 | -0,79% | 532,00 |
| 04.09.2026 | 12,60 | 12,60 | 12,50 | 12,60 | 2,44% | 242,00 |
| 03.09.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | 592,00 |
| 02.09.2026 | 12,50 | 12,50 | 12,20 | 12,30 | 0,82% | 1.700,00 |
| 01.09.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | 169,00 |
| 31.08.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 92,00 |
| 28.08.2026 | 12,50 | 12,60 | 12,40 | 12,60 | -0,79% | 1.423,00 |
| 27.08.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | 11,00 |
| 26.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 10,00 |
| 25.08.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 0,78% | 76,00 |
| 24.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 10,00 |
| 21.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 3,00 |
| 20.08.2026 | 12,80 | 12,80 | 12,70 | 12,80 | 1,59% | 202,00 |
| 19.08.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 800,00 |
| 18.08.2026 | 12,50 | 12,70 | 12,50 | 12,70 | -0,78% | 201,00 |
| 17.08.2026 | 12,60 | 12,80 | 12,50 | 12,80 | 0,79% | 1.589,00 |
| 14.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 803,00 |
| 13.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 100,00 |
| 12.08.2026 | 12,80 | 12,90 | 12,70 | 12,80 | -0,78% | 1.468,00 |
| 11.08.2026 | 12,80 | 13,30 | 12,80 | 12,90 | -0,77% | 17,00 |
| 10.08.2026 | 13,30 | 13,30 | 12,90 | 13,00 | -2,26% | 732,00 |
| 07.08.2026 | 11,90 | 13,30 | 11,90 | 13,30 | 11,76% | 2.121,00 |
| 06.08.2026 | 11,50 | 12,00 | 11,30 | 11,90 | 3,48% | 4.650,00 |
| 05.08.2026 | 11,10 | 11,50 | 11,10 | 11,50 | 3,60% | 1.123,00 |
| 04.08.2026 | 11,10 | 11,30 | 11,00 | 11,10 | 0,91% | 919,00 |
| 03.08.2026 | 11,20 | 11,20 | 10,90 | 11,00 | 0,00% | 812,00 |
| 31.07.2026 | 11,00 | 11,00 | 10,80 | 11,00 | 0,00% | 654,00 |
| 30.07.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | 101,00 |
| 28.07.2026 | 11,00 | 11,10 | 10,80 | 10,80 | -2,70% | 1.996,00 |
| 27.07.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 290,00 |
| 24.07.2026 | 11,10 | 11,20 | 10,90 | 11,20 | 0,00% | 770,00 |
| 23.07.2026 | 11,20 | 11,20 | 10,90 | 11,20 | 0,90% | 602,00 |
| 22.07.2026 | 11,50 | 11,50 | 11,10 | 11,10 | 2,78% | 390,00 |
| 21.07.2026 | 11,00 | 11,20 | 10,80 | 10,80 | -2,70% | 913,00 |
| 20.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 590,00 |
| 17.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 201,00 |
| 16.07.2026 | 11,10 | 11,30 | 10,80 | 10,80 | 0,93% | 662,00 |
| 15.07.2026 | 11,00 | 11,00 | 10,70 | 10,70 | -2,73% | 210,00 |
| 14.07.2026 | 11,00 | 11,00 | 10,60 | 11,00 | -3,51% | 1.289,00 |
| 13.07.2026 | 11,20 | 11,40 | 10,60 | 11,40 | 3,64% | 2.280,00 |
| 10.07.2026 | 11,30 | 11,40 | 11,00 | 11,00 | -3,51% | 712,00 |
| 09.07.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -3,39% | 281,00 |
| 08.07.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | 1.733,00 |
| 07.07.2026 | 12,10 | 12,10 | 11,90 | 11,90 | 0,85% | 454,00 |
| 06.07.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -2,48% | 1.053,00 |
| 03.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 96,00 |
| 02.07.2026 | 11,90 | 12,50 | 11,50 | 12,10 | 5,22% | 1.414,00 |
| 01.07.2026 | 11,00 | 11,50 | 10,90 | 11,50 | 9,52% | 184,00 |
| 30.06.2026 | 11,10 | 11,20 | 10,50 | 10,50 | -4,55% | 2.573,00 |
| 29.06.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -3,51% | 1.227,00 |
| 26.06.2026 | 11,00 | 14,00 | 10,70 | 11,40 | 2,70% | 3.276,00 |
| 25.06.2026 | 12,10 | 12,20 | 10,70 | 11,10 | -9,02% | 5.283,00 |
| 24.06.2026 | 12,50 | 12,80 | 12,10 | 12,20 | -3,94% | 790,00 |
| 23.06.2026 | 13,50 | 13,50 | 12,70 | 12,70 | -1,55% | 868,00 |
| 22.06.2026 | 13,60 | 13,60 | 12,90 | 12,90 | -5,15% | 2.596,00 |
| 19.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 375,00 |
| 18.06.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | 75,00 |
| 17.06.2026 | 13,70 | 13,80 | 13,50 | 13,80 | 1,47% | 687,00 |
| 16.06.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 1.200,00 |
| 15.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | 1.288,00 |
| 12.06.2026 | 14,10 | 14,10 | 13,80 | 13,90 | -2,80% | 3.212,00 |
| 11.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 15,00 |
| 10.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 4,00 |
| 09.06.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | 123,00 |
| 08.06.2026 | 14,50 | 14,50 | 14,20 | 14,30 | 0,70% | 729,00 |
| 05.06.2026 | 14,50 | 14,50 | 14,20 | 14,20 | 0,71% | 218,00 |
| 03.06.2026 | 14,50 | 14,50 | 14,10 | 14,10 | -2,08% | 484,00 |
| 02.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 289,00 |
| 01.06.2026 | 14,20 | 14,70 | 14,10 | 14,40 | 5,88% | 378,00 |
| 29.05.2026 | 14,50 | 14,50 | 13,60 | 13,60 | -7,48% | 1.976,00 |
| 28.05.2026 | 14,90 | 14,90 | 14,10 | 14,70 | -1,34% | 1.315,00 |
| 27.05.2026 | 15,00 | 15,00 | 14,80 | 14,90 | -6,29% | 616,00 |
| 26.05.2026 | 14,90 | 15,90 | 14,90 | 15,90 | 9,66% | 109,00 |