15,150€
-1,62%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 14,65 | 14,75 | 14,60 | 14,75 | 1,72% | - |
| 24.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 41,00 |
| 21.02.2025 | 14,50 | 14,55 | 14,15 | 14,20 | -2,07% | - |
| 20.02.2025 | 14,50 | 14,50 | 14,45 | 14,50 | 2,84% | - |
| 19.02.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -3,09% | 1.456,00 |
| 18.02.2025 | 14,50 | 14,55 | 14,40 | 14,55 | 1,39% | - |
| 17.02.2025 | 14,60 | 14,60 | 14,25 | 14,35 | -1,03% | - |
| 14.02.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | 89,00 |
| 13.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 12.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 11.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 10.02.2025 | 14,30 | 15,00 | 14,30 | 14,80 | 2,07% | 361,00 |
| 07.02.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | 347,00 |
| 06.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 05.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 04.02.2025 | 14,50 | 14,80 | 14,40 | 14,70 | 1,38% | 11,00 |
| 03.02.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -1,36% | 775,00 |
| 31.01.2025 | 14,80 | 14,90 | 14,70 | 14,70 | 0,00% | 20,00 |
| 30.01.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 20,00 |
| 29.01.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | 23,00 |
| 28.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 27.01.2025 | 14,70 | 14,70 | 14,50 | 14,70 | -0,68% | 1.350,00 |
| 24.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.01.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 2,00 |
| 22.01.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | 343,00 |
| 21.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 20.01.2025 | 14,80 | 15,20 | 14,80 | 15,00 | 2,74% | 1.769,00 |
| 17.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 16.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.01.2025 | 14,40 | 14,60 | 14,40 | 14,60 | -0,68% | 3,00 |
| 14.01.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -0,68% | 18,00 |
| 13.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 10.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 09.01.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 10,00 |
| 08.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 90,00 |
| 07.01.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 3,45% | 1.032,00 |
| 06.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 03.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 02.01.2025 | 14,80 | 14,80 | 14,20 | 14,60 | -3,31% | 1.162,00 |
| 30.12.2024 | 14,00 | 15,10 | 13,90 | 15,10 | 9,42% | 4.564,00 |
| 27.12.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 792,00 |
| 23.12.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | 368,00 |
| 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% | - |