15,600€
7,59%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 18,20 | 18,20 | 17,50 | 18,00 | -2,17% | 651,00 |
| 13.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 12.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 11.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 10.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 09.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 06.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 04.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 03.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 02.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 27.02.2026 | 18,45 | 18,45 | 18,30 | 18,30 | -0,81% | - |
| 26.02.2026 | 18,50 | 18,55 | 18,45 | 18,45 | -1,86% | - |
| 25.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | 3,00 |
| 24.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | 2,00 |
| 23.02.2026 | 18,70 | 18,70 | 18,20 | 18,70 | 1,63% | 15,00 |
| 20.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 5,00 |
| 19.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 110,00 |
| 18.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 236,00 |
| 17.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 230,00 |
| 16.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 483,00 |
| 13.02.2026 | 18,50 | 18,50 | 18,20 | 18,20 | -2,15% | 604,00 |
| 12.02.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | - |
| 11.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 321,00 |
| 10.02.2026 | 18,90 | 18,90 | 18,40 | 18,40 | -2,65% | 325,00 |
| 09.02.2026 | 18,40 | 18,90 | 18,40 | 18,90 | 1,07% | 404,00 |
| 06.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 196,00 |
| 05.02.2026 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | 374,00 |
| 04.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 60,00 |
| 03.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 4,00 |
| 02.02.2026 | 18,90 | 18,90 | 18,30 | 18,30 | -2,14% | 406,00 |
| 30.01.2026 | 18,50 | 18,70 | 18,50 | 18,70 | 0,00% | 39,00 |
| 29.01.2026 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | 69,00 |
| 28.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 27.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 26.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 23.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 22.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 21.01.2026 | 18,60 | 18,60 | 18,40 | 18,40 | -0,54% | 103,00 |
| 20.01.2026 | 18,70 | 18,70 | 18,50 | 18,50 | 0,54% | 109,00 |
| 19.01.2026 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | 3,00 |
| 16.01.2026 | 18,50 | 18,50 | 18,20 | 18,50 | 0,00% | 268,00 |
| 15.01.2026 | 18,80 | 18,80 | 18,00 | 18,50 | -1,60% | 865,00 |
| 14.01.2026 | 18,60 | 18,80 | 18,60 | 18,80 | -0,53% | 159,00 |
| 13.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | 460,00 |
| 12.01.2026 | 18,60 | 18,90 | 18,60 | 18,80 | 0,00% | 261,00 |
| 09.01.2026 | 18,70 | 18,80 | 18,60 | 18,80 | 0,00% | 49,00 |
| 08.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 286,00 |
| 07.01.2026 | 19,30 | 19,30 | 18,90 | 18,90 | 1,07% | 210,00 |
| 06.01.2026 | 19,30 | 19,60 | 18,70 | 18,70 | -2,60% | 450,00 |
| 05.01.2026 | 19,20 | 19,60 | 18,70 | 19,20 | -2,04% | 25,00 |
| 02.01.2026 | 19,90 | 20,00 | 19,20 | 19,60 | 0,51% | 251,00 |
| 30.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 8,00 |