9,500€
-2,06%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 9,63 | 9,65 | 9,53 | 9,53 | -1,80% | - |
| 12.11.2026 | 9,65 | 9,70 | 9,55 | 9,70 | 0,52% | 1.026,00 |
| 11.11.2026 | 9,40 | 9,65 | 9,10 | 9,65 | 4,32% | 4.311,00 |
| 10.11.2026 | 10,30 | 10,30 | 9,25 | 9,25 | -11,90% | 6.696,00 |
| 09.11.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | 75,00 |
| 06.11.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 05.11.2026 | 11,30 | 11,30 | 10,40 | 10,40 | -7,96% | 2.219,00 |
| 04.11.2026 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | 428,00 |
| 03.11.2026 | 11,50 | 11,50 | 11,20 | 11,40 | -0,87% | 100,00 |
| 02.11.2026 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | 428,00 |
| 30.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 29.10.2026 | 11,70 | 11,80 | 11,60 | 11,80 | -1,67% | 250,00 |
| 28.10.2026 | 11,80 | 12,00 | 11,70 | 12,00 | 2,56% | 138,00 |
| 27.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 26.10.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | 9,00 |
| 23.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 22.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 3,00 |
| 21.10.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | 4,00 |
| 20.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 19.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 16.10.2026 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | 428,00 |
| 15.10.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 0,86% | 8,00 |
| 14.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 13.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 12.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 2,00 |
| 09.10.2026 | 11,60 | 11,70 | 11,40 | 11,70 | 0,00% | 153,00 |
| 08.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 07.10.2026 | 11,60 | 11,70 | 11,50 | 11,70 | 0,86% | 243,00 |
| 06.10.2026 | 11,60 | 11,70 | 11,60 | 11,60 | -1,69% | 350,00 |
| 05.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 02.10.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 102,00 |
| 01.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 30.09.2026 | 11,70 | 11,90 | 11,60 | 11,70 | 0,00% | 513,00 |
| 29.09.2026 | 11,60 | 11,70 | 11,40 | 11,70 | 0,00% | 505,00 |
| 28.09.2026 | 11,70 | 11,70 | 11,50 | 11,70 | 0,00% | 492,00 |
| 25.09.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 0,86% | 382,00 |
| 24.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 23.09.2026 | 11,90 | 12,00 | 11,50 | 11,60 | -3,33% | 822,00 |
| 22.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 21.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 18.09.2026 | 11,90 | 11,90 | 11,80 | 11,90 | 0,00% | 2.323,00 |
| 17.09.2026 | 11,90 | 11,90 | 11,80 | 11,90 | 0,00% | 1.048,00 |
| 16.09.2026 | 11,90 | 12,10 | 11,80 | 11,90 | -1,65% | 1.612,00 |
| 15.09.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 4,00 |
| 14.09.2026 | 12,10 | 12,10 | 12,00 | 12,10 | -2,42% | 838,00 |
| 11.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.09.2026 | 12,40 | 12,50 | 12,40 | 12,40 | 1,64% | 782,00 |
| 09.09.2026 | 12,40 | 12,40 | 12,00 | 12,20 | -1,61% | 1.404,00 |
| 08.09.2026 | 12,50 | 12,50 | 12,00 | 12,40 | 0,00% | 2.000,00 |
| 07.09.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 3,00 |
| 04.09.2026 | 12,50 | 12,60 | 12,40 | 12,60 | 1,61% | 993,00 |
| 03.09.2026 | 12,20 | 12,40 | 12,20 | 12,40 | -0,80% | 301,00 |
| 02.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 151,00 |
| 01.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 31.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 28.08.2026 | 12,70 | 12,70 | 12,10 | 12,40 | -3,88% | 1.452,00 |
| 27.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 26.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 25.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 24.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 2,00 |
| 21.08.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 314,00 |
| 20.08.2026 | 12,60 | 12,80 | 12,60 | 12,70 | -1,55% | 1.040,00 |
| 19.08.2026 | 12,80 | 13,00 | 12,70 | 12,90 | 1,57% | 47,00 |
| 18.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 17.08.2026 | 13,00 | 13,00 | 12,20 | 12,60 | -1,56% | 1.589,00 |
| 14.08.2026 | 12,60 | 12,80 | 12,20 | 12,80 | -0,78% | 1.547,00 |
| 13.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 12.08.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | 82,00 |
| 11.08.2026 | 13,00 | 13,00 | 12,70 | 12,70 | -3,05% | 302,00 |
| 10.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 07.08.2026 | 11,90 | 13,20 | 11,90 | 13,20 | 12,82% | 1.643,00 |
| 06.08.2026 | 11,40 | 11,70 | 11,20 | 11,70 | 2,63% | 2.088,00 |
| 05.08.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 0,00% | 1.419,00 |
| 04.08.2026 | 11,20 | 11,60 | 11,20 | 11,40 | 2,70% | 1.519,00 |
| 03.08.2026 | 11,00 | 11,10 | 10,90 | 11,10 | 1,83% | 404,00 |
| 31.07.2026 | 10,90 | 11,20 | 10,90 | 10,90 | -1,80% | 402,00 |
| 30.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 29.07.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | 11,00 |
| 28.07.2026 | 11,00 | 11,20 | 11,00 | 11,10 | -1,77% | 261,00 |
| 27.07.2026 | 11,40 | 11,40 | 11,30 | 11,30 | 0,89% | 12,00 |
| 24.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 16,00 |
| 23.07.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 3,57% | 101,00 |
| 22.07.2026 | 11,20 | 11,20 | 11,10 | 11,20 | 0,90% | 1.326,00 |
| 21.07.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | 62,00 |
| 20.07.2026 | 11,20 | 11,20 | 10,90 | 10,90 | -2,68% | 374,00 |
| 17.07.2026 | 11,00 | 11,20 | 10,80 | 11,20 | 0,90% | 71,00 |
| 16.07.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | 1,00 |
| 15.07.2026 | 10,80 | 10,90 | 10,50 | 10,90 | 0,00% | 3.457,00 |
| 14.07.2026 | 11,20 | 11,20 | 10,80 | 10,90 | -0,91% | 1.091,00 |
| 13.07.2026 | 11,00 | 11,00 | 10,10 | 11,00 | -1,79% | 1.307,00 |
| 10.07.2026 | 11,40 | 11,50 | 10,90 | 11,20 | -1,75% | 38,00 |
| 09.07.2026 | 11,70 | 11,70 | 11,30 | 11,40 | -3,39% | 844,00 |
| 08.07.2026 | 12,20 | 12,20 | 11,60 | 11,80 | -0,84% | 503,00 |
| 07.07.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 760,00 |
| 06.07.2026 | 11,90 | 12,00 | 11,90 | 12,00 | -1,64% | 806,00 |
| 03.07.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -2,40% | 6,00 |
| 02.07.2026 | 11,60 | 12,90 | 11,60 | 12,50 | 11,61% | 2.180,00 |
| 01.07.2026 | 11,00 | 11,30 | 11,00 | 11,20 | 5,66% | 653,00 |
| 30.06.2026 | 11,00 | 11,20 | 10,60 | 10,60 | -3,64% | 1.019,00 |
| 29.06.2026 | 11,40 | 11,40 | 10,70 | 11,00 | -6,78% | 1.804,00 |