16,250€
-1,52%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -5,33% | 56,00 |
| 29.04.2026 | 16,70 | 16,90 | 16,30 | 16,90 | 0,60% | 361,00 |
| 28.04.2026 | 16,80 | 17,00 | 16,80 | 16,80 | -0,59% | 182,00 |
| 27.04.2026 | 16,80 | 17,30 | 16,80 | 16,90 | 0,60% | 14,00 |
| 24.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | 250,00 |
| 23.04.2026 | 17,40 | 17,40 | 17,30 | 17,40 | 0,00% | 170,00 |
| 22.04.2026 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | 91,00 |
| 21.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 120,00 |
| 20.04.2026 | 17,20 | 17,20 | 17,10 | 17,10 | 2,40% | 347,00 |
| 17.04.2026 | 17,20 | 17,20 | 16,70 | 16,70 | -1,76% | 31,00 |
| 15.04.2026 | 17,50 | 17,50 | 16,50 | 17,00 | 1,19% | 86,00 |
| 14.04.2026 | 16,30 | 16,80 | 16,30 | 16,80 | 4,35% | 117,00 |
| 13.04.2026 | 16,50 | 16,80 | 16,10 | 16,10 | 0,00% | 1.915,00 |
| 10.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | 350,00 |
| 09.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | 100,00 |
| 08.04.2026 | 16,70 | 16,70 | 15,90 | 16,10 | -1,23% | 1.459,00 |
| 07.04.2026 | 17,50 | 17,60 | 16,30 | 16,30 | -6,86% | 2.783,00 |
| 02.04.2026 | 17,00 | 18,70 | 16,70 | 17,50 | 6,06% | 223,00 |
| 01.04.2026 | 17,00 | 17,00 | 16,50 | 16,50 | -3,51% | 286,00 |
| 31.03.2026 | 17,70 | 17,70 | 17,10 | 17,10 | -1,16% | 547,00 |
| 30.03.2026 | 17,00 | 17,80 | 17,00 | 17,30 | -2,81% | 104,00 |
| 27.03.2026 | 18,00 | 18,00 | 17,00 | 17,80 | -1,11% | 685,00 |
| 26.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 187,00 |
| 25.03.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | 230,00 |
| 24.03.2026 | 18,50 | 18,50 | 18,30 | 18,30 | 0,55% | 86,00 |
| 23.03.2026 | 19,40 | 19,40 | 18,10 | 18,20 | -1,62% | 249,00 |
| 20.03.2026 | 18,10 | 18,50 | 18,10 | 18,50 | 0,54% | 260,00 |
| 19.03.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 2,22% | 43,00 |
| 17.03.2026 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | 170,00 |
| 16.03.2026 | 18,20 | 18,20 | 17,50 | 18,00 | -1,10% | 651,00 |
| 10.03.2026 | 18,20 | 18,70 | 18,20 | 18,20 | -3,19% | 84,00 |
| 09.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 20,00 |
| 06.03.2026 | 18,30 | 18,40 | 18,30 | 18,40 | -2,13% | 274,00 |
| 05.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 110,00 |
| 04.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 100,00 |
| 02.03.2026 | 18,60 | 18,80 | 18,30 | 18,30 | -2,66% | 141,00 |
| 25.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | 3,00 |
| 24.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | 2,00 |
| 23.02.2026 | 18,70 | 18,70 | 18,20 | 18,70 | 1,63% | 15,00 |
| 20.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 5,00 |
| 19.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 110,00 |
| 18.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 236,00 |
| 17.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 230,00 |
| 16.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 483,00 |
| 13.02.2026 | 18,50 | 18,50 | 18,20 | 18,20 | -3,19% | 604,00 |
| 11.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 321,00 |
| 10.02.2026 | 18,90 | 18,90 | 18,40 | 18,40 | -2,65% | 325,00 |
| 09.02.2026 | 18,40 | 18,90 | 18,40 | 18,90 | 1,07% | 404,00 |
| 06.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 196,00 |
| 05.02.2026 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | 374,00 |
| 04.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 60,00 |
| 03.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 4,00 |
| 02.02.2026 | 18,90 | 18,90 | 18,30 | 18,30 | -2,14% | 406,00 |
| 29.01.2026 | 18,10 | 18,70 | 18,10 | 18,70 | 1,63% | 2,00 |
| 27.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 3,00 |
| 26.01.2026 | 18,10 | 18,60 | 18,10 | 18,60 | 0,00% | 156,00 |
| 23.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | 7,00 |
| 22.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 103,00 |
| 20.01.2026 | 18,20 | 18,50 | 18,20 | 18,50 | -0,54% | 391,00 |
| 19.01.2026 | 18,20 | 18,60 | 18,20 | 18,60 | 3,33% | 116,00 |
| 16.01.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | 935,00 |
| 15.01.2026 | 18,80 | 18,80 | 18,00 | 18,50 | -1,60% | 865,00 |
| 14.01.2026 | 18,60 | 18,80 | 18,60 | 18,80 | -0,53% | 159,00 |
| 13.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | 460,00 |
| 12.01.2026 | 18,60 | 18,90 | 18,60 | 18,80 | 0,00% | 261,00 |
| 09.01.2026 | 18,70 | 18,80 | 18,60 | 18,80 | 0,00% | 49,00 |
| 08.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 286,00 |
| 07.01.2026 | 19,30 | 19,30 | 18,90 | 18,90 | 1,07% | 210,00 |
| 06.01.2026 | 19,30 | 19,60 | 18,70 | 18,70 | -2,60% | 450,00 |
| 05.01.2026 | 19,20 | 19,60 | 18,70 | 19,20 | -2,04% | 25,00 |
| 02.01.2026 | 19,90 | 20,00 | 19,20 | 19,60 | 0,51% | 251,00 |
| 30.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 8,00 |
| 29.12.2025 | 18,60 | 20,00 | 18,00 | 20,00 | 11,11% | 1.773,00 |
| 23.12.2025 | 18,50 | 18,50 | 18,00 | 18,00 | 0,00% | 7,00 |
| 22.12.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -0,55% | 257,00 |
| 19.12.2025 | 18,00 | 18,10 | 17,70 | 18,10 | 0,56% | 653,00 |
| 17.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 30,00 |
| 16.12.2025 | 18,30 | 18,30 | 18,00 | 18,30 | 0,00% | 169,00 |
| 15.12.2025 | 18,00 | 18,40 | 18,00 | 18,30 | 1,67% | 603,00 |
| 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 |