13,250€
-1,85%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 394,00 |
| 19.12.2024 | 13,30 | 13,50 | 13,30 | 13,50 | -0,74% | 150,00 |
| 18.12.2024 | 13,60 | 13,60 | 13,30 | 13,60 | 0,74% | 1.928,00 |
| 17.12.2024 | 13,50 | 13,60 | 13,40 | 13,50 | -0,74% | 637,00 |
| 16.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.12.2024 | 13,90 | 13,90 | 13,60 | 13,60 | -1,45% | 1.218,00 |
| 12.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 11.12.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -1,43% | 368,00 |
| 10.12.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 796,00 |
| 09.12.2024 | 13,90 | 14,00 | 13,80 | 13,80 | 1,47% | 1.000,00 |
| 06.12.2024 | 13,90 | 14,00 | 13,40 | 13,60 | -1,45% | 3.163,00 |
| 05.12.2024 | 14,40 | 14,40 | 13,50 | 13,80 | -3,50% | 6.830,00 |
| 04.12.2024 | 14,40 | 14,40 | 14,20 | 14,30 | -2,05% | 2.067,00 |
| 03.12.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 2,82% | 710,00 |
| 02.12.2024 | 14,10 | 14,30 | 14,10 | 14,20 | 0,71% | 231,00 |
| 29.11.2024 | 14,00 | 14,20 | 14,00 | 14,10 | 1,44% | 413,00 |
| 28.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 27.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 26.11.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 211,00 |
| 25.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 22.11.2024 | 13,90 | 13,90 | 13,70 | 13,80 | 0,73% | 1.387,00 |
| 21.11.2024 | 14,10 | 14,15 | 13,45 | 13,70 | -0,72% | - |
| 20.11.2024 | 14,30 | 14,30 | 13,80 | 13,80 | -3,50% | 673,00 |
| 19.11.2024 | 14,30 | 14,30 | 14,20 | 14,30 | -1,38% | 2.052,00 |
| 18.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 35,00 |
| 15.11.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | 244,00 |
| 14.11.2024 | 14,50 | 14,50 | 14,30 | 14,40 | 0,00% | 5.969,00 |
| 13.11.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | 3.415,00 |
| 12.11.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | 2.350,00 |
| 11.11.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | 500,00 |
| 08.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 323,00 |
| 07.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 06.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 05.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 04.11.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 200,00 |
| 01.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 8,00 |
| 31.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 446,00 |
| 30.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 6,00 |
| 29.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 210,00 |
| 28.10.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -1,03% | 40,00 |
| 25.10.2024 | 14,50 | 14,60 | 14,50 | 14,55 | 0,34% | - |
| 24.10.2024 | 14,60 | 14,60 | 14,40 | 14,50 | -1,36% | 871,00 |
| 23.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 7,00 |
| 22.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 170,00 |
| 21.10.2024 | 14,60 | 14,60 | 14,35 | 14,35 | -2,38% | - |
| 18.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 100,00 |
| 17.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 165,00 |
| 16.10.2024 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | 470,00 |
| 15.10.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | - |
| 14.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 266,00 |
| 11.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 10,00 |
| 10.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 350,00 |
| 09.10.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | 335,00 |
| 08.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | 1.210,00 |
| 07.10.2024 | 14,65 | 14,70 | 14,55 | 14,55 | -0,34% | - |
| 04.10.2024 | 14,60 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 03.10.2024 | 14,65 | 14,65 | 14,45 | 14,60 | 0,00% | - |
| 02.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 01.10.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 0,69% | 157,00 |
| 30.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 100,00 |
| 27.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 26.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 330,00 |
| 25.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 36,00 |
| 24.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 307,00 |
| 23.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 11,00 |
| 20.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 630,00 |
| 19.09.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 1,04% | - |
| 18.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 40,00 |
| 17.09.2024 | 14,40 | 14,60 | 14,40 | 14,40 | -1,37% | 431,00 |
| 16.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,04% | 2,00 |
| 13.09.2024 | 14,40 | 14,45 | 14,35 | 14,45 | 0,35% | - |
| 12.09.2024 | 14,40 | 14,40 | 14,35 | 14,40 | -0,69% | - |
| 11.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | 2,00 |
| 10.09.2024 | 14,40 | 14,40 | 14,30 | 14,35 | -1,71% | - |
| 09.09.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 1,39% | 104,00 |
| 06.09.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -2,37% | 660,00 |
| 05.09.2024 | 14,70 | 14,75 | 14,70 | 14,75 | 0,00% | - |
| 04.09.2024 | 14,70 | 14,80 | 14,70 | 14,75 | 1,03% | - |
| 03.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 1,00 |
| 02.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 7,00 |
| 30.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 25,00 |
| 29.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,02% | 99,00 |
| 28.08.2024 | 14,80 | 14,80 | 14,65 | 14,65 | 0,34% | - |
| 27.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 600,00 |
| 26.08.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 110,00 |
| 23.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 18,00 |
| 22.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 21.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 20.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 19.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 1,00 |
| 16.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 15.08.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | 104,00 |
| 14.08.2024 | 14,85 | 14,85 | 14,70 | 14,70 | -1,34% | - |
| 13.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 10,00 |
| 12.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,69% | 200,00 |
| 09.08.2024 | 14,70 | 14,80 | 14,70 | 14,75 | 0,34% | - |
| 08.08.2024 | 14,65 | 14,70 | 14,65 | 14,70 | 0,00% | - |
| 07.08.2024 | 14,60 | 14,80 | 14,60 | 14,70 | 1,38% | 914,00 |
| 06.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 500,00 |
| 05.08.2024 | 13,70 | 14,50 | 13,70 | 14,50 | -2,03% | 400,00 |