17,550€
1,15%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 17,60 | 17,65 | 17,40 | 17,45 | 0,58% | - |
| 11.09.2025 | 17,35 | 17,65 | 17,25 | 17,35 | -0,29% | - |
| 10.09.2025 | 17,60 | 17,60 | 17,20 | 17,40 | -1,14% | 383,00 |
| 09.09.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 5,39% | 121,00 |
| 08.09.2025 | 17,10 | 17,30 | 16,70 | 16,70 | -5,65% | 597,00 |
| 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 | 17,80 | 17,55 | 17,65 | -1,40% | - |
| 01.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | 9,00 |
| 29.08.2025 | 17,70 | 17,85 | 17,50 | 17,75 | -0,28% | - |
| 28.08.2025 | 17,70 | 17,80 | 17,55 | 17,80 | 1,14% | - |
| 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 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 21.08.2025 | 18,05 | 18,05 | 17,80 | 17,80 | 0,56% | - |
| 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 | 18,00 | 18,05 | 17,95 | 17,95 | 0,00% | - |
| 15.08.2025 | 18,05 | 18,05 | 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 | 17,95 | 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 | 17,90 | 17,90 | 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 | 9,25% | 1.445,00 |
| 18.07.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | 789,00 |
| 17.07.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | 302,00 |
| 16.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 14.07.2025 | 16,80 | 16,80 | 16,50 | 16,60 | 0,00% | 998,00 |
| 11.07.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 0,61% | 58,00 |
| 10.07.2025 | 16,20 | 16,60 | 16,20 | 16,50 | 1,85% | 1.030,00 |
| 09.07.2025 | 17,10 | 17,10 | 16,20 | 16,20 | -5,26% | 5,00 |
| 08.07.2025 | 16,90 | 17,10 | 16,60 | 17,10 | 5,56% | 68,00 |
| 07.07.2025 | 16,00 | 16,80 | 16,00 | 16,20 | -1,22% | 984,00 |
| 04.07.2025 | 16,00 | 16,50 | 15,90 | 16,40 | 2,50% | 2.591,00 |
| 03.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 1,00 |
| 02.07.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 1,89% | 86,00 |
| 01.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 7,00 |
| 30.06.2025 | 16,30 | 16,30 | 15,00 | 15,70 | -0,63% | 195,00 |
| 27.06.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 841,00 |
| 26.06.2025 | 16,20 | 16,20 | 14,80 | 15,80 | 3,95% | 585,00 |
| 25.06.2025 | 15,20 | 16,40 | 15,20 | 15,20 | 0,00% | 200,00 |
| 24.06.2025 | 15,50 | 15,70 | 15,20 | 15,20 | -4,40% | 333,00 |
| 23.06.2025 | 15,90 | 16,00 | 15,70 | 15,90 | 0,00% | 904,00 |
| 20.06.2025 | 16,60 | 16,60 | 15,90 | 15,90 | 0,00% | 1.183,00 |
| 19.06.2025 | 16,05 | 16,15 | 15,90 | 15,90 | 1,27% | - |
| 18.06.2025 | 16,10 | 16,10 | 15,70 | 15,70 | 0,00% | 385,00 |
| 17.06.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | 1.995,00 |
| 16.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 311,00 |
| 13.06.2025 | 15,40 | 15,70 | 15,40 | 15,60 | 0,65% | 478,00 |
| 12.06.2025 | 15,60 | 15,60 | 15,30 | 15,50 | -0,64% | 106,00 |
| 11.06.2025 | 15,60 | 15,60 | 15,00 | 15,60 | -0,64% | 442,00 |
| 10.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 866,00 |
| 09.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 565,00 |
| 06.06.2025 | 15,55 | 15,65 | 15,30 | 15,50 | -0,64% | - |
| 05.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 1,00 |
| 04.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 151,00 |
| 03.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | 2,00 |
| 02.06.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -3,21% | 192,00 |
| 30.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 3,00 |
| 29.05.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -1,92% | 5,00 |
| 28.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 13,00 |
| 27.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | 677,00 |
| 26.05.2025 | 15,60 | 15,60 | 15,50 | 15,60 | -0,64% | 1.156,00 |
| 23.05.2025 | 15,70 | 15,80 | 15,60 | 15,70 | 3,29% | 2.528,00 |
| 22.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | 1,00 |
| 21.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 3,00 |
| 20.05.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,00% | 307,00 |
| 19.05.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 0,00% | 1.700,00 |
| 16.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 300,00 |
| 15.05.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 3,92% | 4,00 |
| 14.05.2025 | 15,80 | 16,10 | 15,30 | 15,30 | -0,65% | 216,00 |
| 13.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 300,00 |
| 12.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 35,00 |
| 09.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 75,00 |
| 08.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | 1,00 |
| 07.05.2025 | 15,70 | 15,70 | 15,10 | 15,10 | -0,66% | 4,00 |
| 06.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | 10,00 |
| 05.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -5,13% | 1,00 |
| 02.05.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | 42,00 |
| 30.04.2025 | 15,35 | 15,35 | 15,00 | 15,20 | 1,33% | - |
| 29.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 100,00 |
| 28.04.2025 | 15,00 | 15,00 | 14,95 | 15,00 | 1,35% | - |
| 25.04.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 1.365,00 |