15,750€
0,96%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 15,80 | 15,80 | 15,75 | 15,75 | 0,96% | - |
| 17.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 5,00 |
| 15.05.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 500,00 |
| 14.05.2024 | 15,50 | 16,00 | 15,50 | 15,90 | 2,58% | 677,00 |
| 13.05.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 1,97% | 843,00 |
| 10.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 940,00 |
| 09.05.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | 67,00 |
| 08.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 200,00 |
| 06.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 200,00 |
| 02.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 8,00 |
| 30.04.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | 516,00 |
| 29.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 125,00 |
| 26.04.2024 | 15,00 | 15,00 | 14,80 | 15,00 | 1,35% | 413,00 |
| 25.04.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -1,33% | 268,00 |
| 24.04.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 635,00 |
| 23.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 87,00 |
| 22.04.2024 | 14,90 | 14,90 | 14,60 | 14,60 | 0,69% | 31,00 |
| 19.04.2024 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | 1.854,00 |
| 17.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | 707,00 |
| 16.04.2024 | 14,40 | 14,40 | 14,00 | 14,40 | -2,70% | 1.150,00 |
| 15.04.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | 11,00 |
| 12.04.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | 128,00 |
| 11.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 1.000,00 |
| 09.04.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 498,00 |
| 08.04.2024 | 15,00 | 15,00 | 14,80 | 15,00 | -0,66% | 122,00 |
| 04.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 80,00 |
| 03.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 329,00 |
| 02.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 10,00 |
| 28.03.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -1,32% | 662,00 |
| 27.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 200,00 |
| 26.03.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 4,86% | 228,00 |
| 25.03.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -2,70% | 213,00 |
| 22.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 25,00 |
| 21.03.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 3,47% | 202,00 |
| 15.03.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | 530,00 |
| 14.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 100,00 |
| 12.03.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | 88,00 |
| 05.03.2024 | 14,10 | 14,20 | 14,00 | 14,20 | 0,00% | 900,00 |
| 04.03.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | 600,00 |
| 01.03.2024 | 14,10 | 14,60 | 13,60 | 14,00 | -1,41% | 5.822,00 |
| 29.02.2024 | 14,30 | 14,40 | 14,20 | 14,20 | -0,70% | 3.285,00 |
| 28.02.2024 | 14,30 | 14,30 | 14,10 | 14,30 | -1,38% | 1.250,00 |
| 27.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 80,00 |
| 26.02.2024 | 14,50 | 14,50 | 14,10 | 14,20 | -5,33% | 1.280,00 |
| 23.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 7,00 |
| 22.02.2024 | 14,80 | 15,20 | 14,50 | 15,20 | 2,01% | 334,00 |
| 21.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 1.000,00 |
| 20.02.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | 1.140,00 |
| 16.02.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 112,00 |
| 15.02.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | 301,00 |
| 14.02.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 350,00 |
| 13.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 320,00 |
| 12.02.2024 | 15,10 | 15,40 | 15,10 | 15,20 | -0,65% | 2.662,00 |
| 07.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 100,00 |
| 05.02.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 0,00% | 171,00 |
| 01.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 1,00 |
| 30.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 300,00 |
| 29.01.2024 | 15,80 | 15,80 | 15,20 | 15,50 | -1,90% | 1.012,00 |
| 26.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 2,00 |
| 24.01.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 0,64% | 31,00 |
| 23.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 7,00 |
| 22.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 51,00 |
| 19.01.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 500,00 |
| 17.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 145,00 |
| 16.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 80,00 |
| 15.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 50,00 |
| 12.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 240,00 |
| 10.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 40,00 |
| 09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 1,00 |
| 04.01.2024 | 15,80 | 15,80 | 15,30 | 15,30 | -0,65% | 634,00 |
| 03.01.2024 | 16,20 | 16,20 | 15,40 | 15,40 | -2,53% | 130,00 |
| 02.01.2024 | 16,50 | 16,70 | 15,80 | 15,80 | -5,39% | 671,00 |
| 29.12.2023 | 15,90 | 16,70 | 15,90 | 16,70 | 7,05% | 5.150,00 |
| 28.12.2023 | 15,40 | 15,60 | 15,40 | 15,60 | -3,11% | 501,00 |
| 27.12.2023 | 15,70 | 16,80 | 15,70 | 16,10 | 2,55% | 7.983,00 |
| 21.12.2023 | 15,40 | 15,70 | 15,40 | 15,70 | 2,61% | 65,00 |
| 20.12.2023 | 15,50 | 15,50 | 15,30 | 15,30 | -2,55% | 700,00 |
| 18.12.2023 | 15,60 | 15,70 | 15,50 | 15,70 | 0,00% | 515,00 |
| 15.12.2023 | 15,70 | 15,70 | 15,60 | 15,70 | 0,00% | 47,00 |
| 14.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 70,00 |
| 12.12.2023 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 380,00 |
| 11.12.2023 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | 90,00 |
| 08.12.2023 | 15,90 | 16,50 | 15,40 | 16,10 | 3,87% | 3.450,00 |
| 07.12.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | 225,00 |
| 06.12.2023 | 15,80 | 16,70 | 15,30 | 15,30 | -0,65% | 4.880,00 |
| 05.12.2023 | 15,60 | 15,60 | 15,40 | 15,40 | -2,53% | 470,00 |
| 01.12.2023 | 16,20 | 16,20 | 15,80 | 15,80 | -1,25% | 31,00 |
| 29.11.2023 | 15,90 | 16,50 | 15,90 | 16,00 | 0,00% | 3.448,00 |
| 28.11.2023 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 115,00 |
| 27.11.2023 | 15,80 | 16,20 | 15,80 | 16,20 | 3,18% | 2.000,00 |
| 23.11.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 7,00 |
| 22.11.2023 | 15,90 | 15,90 | 15,50 | 15,50 | 0,00% | 318,00 |
| 21.11.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 28,00 |
| 20.11.2023 | 15,90 | 15,90 | 15,50 | 15,50 | -1,27% | 290,00 |
| 17.11.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 330,00 |
| 16.11.2023 | 16,10 | 16,20 | 16,10 | 16,20 | 3,18% | 150,00 |
| 15.11.2023 | 16,10 | 16,10 | 15,70 | 15,70 | -2,48% | 440,00 |
| 13.11.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 140,00 |
| 10.11.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 320,00 |
| 09.11.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 140,00 |