17,000€
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 16,95 | 17,25 | 16,90 | 17,15 | 0,88% | - |
| 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 |
| 24.04.2025 | 15,05 | 15,05 | 15,00 | 15,00 | -3,23% | - |
| 23.04.2025 | 15,30 | 15,50 | 15,10 | 15,50 | 2,31% | 1.065,00 |
| 22.04.2025 | 15,15 | 15,35 | 15,00 | 15,15 | 0,33% | - |
| 17.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,68% | 1,00 |
| 16.04.2025 | 15,05 | 15,05 | 14,75 | 14,85 | -0,34% | - |
| 15.04.2025 | 15,30 | 15,35 | 14,75 | 14,90 | -0,67% | - |
| 14.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | 9,00 |
| 11.04.2025 | 15,30 | 15,50 | 14,80 | 15,50 | 1,31% | 1.479,00 |
| 10.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 526,00 |
| 09.04.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 4,73% | 975,00 |
| 08.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | 100,00 |
| 07.04.2025 | 15,30 | 15,30 | 14,60 | 15,30 | 2,68% | 823,00 |
| 04.04.2025 | 15,40 | 15,40 | 14,90 | 14,90 | -2,61% | 298,00 |
| 03.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 1,00 |
| 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 | 0,00% | 500,00 |
| 20.03.2025 | 14,55 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 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 | 2,08% | 4,00 |
| 13.03.2025 | 14,65 | 14,65 | 14,25 | 14,40 | -0,69% | - |
| 12.03.2025 | 14,50 | 14,80 | 14,50 | 14,50 | 0,69% | 1.114,00 |
| 11.03.2025 | 14,55 | 14,55 | 14,35 | 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 | -1,69% | 257,00 |
| 28.02.2025 | 14,75 | 14,75 | 14,55 | 14,75 | 1,03% | - |
| 27.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 300,00 |
| 26.02.2025 | 14,75 | 14,75 | 14,55 | 14,70 | -0,34% | - |