11,750€
-1,26%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 11,50 | 12,00 | 11,30 | 11,90 | 3,48% | 4.650,00 |
| 05.08.2026 | 11,10 | 11,50 | 11,10 | 11,50 | 3,60% | 1.123,00 |
| 04.08.2026 | 11,10 | 11,30 | 11,00 | 11,10 | 0,91% | 919,00 |
| 03.08.2026 | 11,20 | 11,20 | 10,90 | 11,00 | 0,00% | 812,00 |
| 31.07.2026 | 11,00 | 11,00 | 10,80 | 11,00 | 0,00% | 654,00 |
| 30.07.2026 | 10,90 | 11,00 | 10,90 | 11,00 | -0,45% | 101,00 |
| 29.07.2026 | 10,95 | 11,05 | 10,95 | 11,05 | 2,31% | - |
| 28.07.2026 | 11,00 | 11,10 | 10,80 | 10,80 | -2,70% | 1.996,00 |
| 27.07.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 290,00 |
| 24.07.2026 | 11,10 | 11,20 | 10,90 | 11,20 | 0,00% | 770,00 |
| 23.07.2026 | 11,20 | 11,20 | 10,90 | 11,20 | 0,90% | 602,00 |
| 22.07.2026 | 11,50 | 11,50 | 11,10 | 11,10 | 2,78% | 390,00 |
| 21.07.2026 | 11,00 | 11,20 | 10,80 | 10,80 | -2,70% | 913,00 |
| 20.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 590,00 |
| 17.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 201,00 |
| 16.07.2026 | 11,10 | 11,30 | 10,80 | 10,80 | 0,93% | 662,00 |
| 15.07.2026 | 11,00 | 11,00 | 10,70 | 10,70 | -2,73% | 210,00 |
| 14.07.2026 | 11,00 | 11,00 | 10,60 | 11,00 | -3,51% | 1.289,00 |
| 13.07.2026 | 11,20 | 11,40 | 10,60 | 11,40 | 3,64% | 2.280,00 |
| 10.07.2026 | 11,30 | 11,40 | 11,00 | 11,00 | -3,51% | 712,00 |
| 09.07.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -3,39% | 281,00 |
| 08.07.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | 1.733,00 |
| 07.07.2026 | 12,10 | 12,10 | 11,90 | 11,90 | 0,85% | 454,00 |
| 06.07.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -2,48% | 1.053,00 |
| 03.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 96,00 |
| 02.07.2026 | 11,90 | 12,50 | 11,50 | 12,10 | 5,22% | 1.414,00 |
| 01.07.2026 | 11,00 | 11,50 | 10,90 | 11,50 | 9,52% | 184,00 |
| 30.06.2026 | 11,10 | 11,20 | 10,50 | 10,50 | -4,55% | 2.573,00 |
| 29.06.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -6,78% | 1.227,00 |
| 26.06.2026 | 11,00 | 11,80 | 10,70 | 11,80 | 7,27% | 794,00 |
| 25.06.2026 | 12,00 | 12,50 | 11,00 | 11,00 | -10,57% | 1.216,00 |
| 24.06.2026 | 12,60 | 12,60 | 12,30 | 12,30 | -4,65% | 2.519,00 |
| 23.06.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -3,01% | 198,00 |
| 22.06.2026 | 13,40 | 13,40 | 13,00 | 13,30 | -2,21% | 1.850,00 |
| 19.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 375,00 |
| 18.06.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | 75,00 |
| 17.06.2026 | 13,70 | 13,80 | 13,50 | 13,80 | 1,47% | 687,00 |
| 16.06.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 1.200,00 |
| 15.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | 1.288,00 |
| 12.06.2026 | 14,10 | 14,10 | 13,80 | 13,90 | -2,80% | 3.212,00 |
| 11.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 15,00 |
| 10.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 4,00 |
| 09.06.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | 123,00 |
| 08.06.2026 | 14,50 | 14,50 | 14,20 | 14,30 | 0,70% | 729,00 |
| 05.06.2026 | 14,50 | 14,50 | 14,20 | 14,20 | 0,00% | 218,00 |
| 04.06.2026 | 14,35 | 14,35 | 14,15 | 14,20 | 0,71% | - |
| 03.06.2026 | 14,50 | 14,50 | 14,10 | 14,10 | -2,08% | 484,00 |
| 02.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 289,00 |
| 01.06.2026 | 14,20 | 14,70 | 14,10 | 14,40 | 5,88% | 378,00 |
| 29.05.2026 | 14,50 | 14,50 | 13,60 | 13,60 | -7,48% | 1.976,00 |
| 28.05.2026 | 14,90 | 14,90 | 14,10 | 14,70 | -1,34% | 1.315,00 |
| 27.05.2026 | 15,00 | 15,00 | 14,80 | 14,90 | -6,29% | 616,00 |
| 26.05.2026 | 14,90 | 15,90 | 14,90 | 15,90 | 9,66% | 109,00 |
| 25.05.2026 | 14,40 | 18,00 | 14,20 | 14,50 | 2,84% | 6.496,00 |
| 22.05.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | 62,00 |
| 21.05.2026 | 14,40 | 14,80 | 14,00 | 14,20 | 3,65% | 855,00 |
| 20.05.2026 | 14,20 | 14,20 | 13,60 | 13,70 | -4,20% | 990,00 |
| 19.05.2026 | 13,70 | 14,30 | 13,70 | 14,30 | 4,38% | 941,00 |
| 18.05.2026 | 14,90 | 14,90 | 13,60 | 13,70 | -3,52% | 1.779,00 |
| 15.05.2026 | 14,80 | 15,10 | 14,20 | 14,20 | 2,16% | 937,00 |
| 14.05.2026 | 14,30 | 14,30 | 13,90 | 13,90 | -2,11% | 587,00 |
| 13.05.2026 | 13,80 | 14,20 | 13,70 | 14,20 | 4,41% | 377,00 |
| 12.05.2026 | 14,00 | 14,00 | 13,60 | 13,60 | -5,56% | 2.109,00 |
| 11.05.2026 | 14,00 | 15,00 | 14,00 | 14,40 | 2,86% | 968,00 |
| 08.05.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | 994,00 |
| 07.05.2026 | 14,10 | 14,50 | 13,90 | 13,90 | -2,80% | 550,00 |
| 06.05.2026 | 14,20 | 14,70 | 13,60 | 14,30 | 0,70% | 2.887,00 |
| 05.05.2026 | 15,20 | 15,20 | 14,20 | 14,20 | -5,96% | 2.960,00 |
| 04.05.2026 | 15,90 | 15,90 | 14,30 | 15,10 | -5,63% | 5.250,00 |
| 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 | -1,47% | 31,00 |
| 16.04.2026 | 16,90 | 17,05 | 16,85 | 16,95 | -0,29% | - |
| 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 | 3,08% | 43,00 |
| 18.03.2026 | 18,00 | 18,05 | 17,80 | 17,85 | -0,83% | - |
| 17.03.2026 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | 170,00 |