15,000€
Echtzeit-Aktienkurs MERKUR PRIV.BK INH O.N.
Bid:
Ask:
Aktienkurse zur MERKUR PRIV.BK INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 27.06.2024 | 14,90 | 15,00 | 14,90 | 15,00 | -0,66% | 329,00 |
| 26.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.06.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | 160,00 |
| 24.06.2024 | 14,80 | 15,10 | 14,80 | 15,10 | -0,66% | 1.500,00 |
| 21.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 20.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.06.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 400,00 |
| 18.06.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -3,25% | 22,00 |
| 17.06.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 145,00 |
| 14.06.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | 170,00 |
| 13.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 122,00 |
| 12.06.2024 | 15,90 | 15,90 | 15,80 | 15,80 | 0,64% | 95,00 |
| 11.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 10.06.2024 | 15,60 | 15,70 | 15,60 | 15,70 | -0,63% | 416,00 |
| 07.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 06.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.06.2024 | 15,60 | 15,70 | 15,50 | 15,70 | -0,63% | 260,00 |
| 04.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 03.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 31.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 30.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 27.05.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 2,60% | 317,00 |
| 24.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 300,00 |
| 23.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 22.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 21.05.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -1,90% | 317,00 |
| 20.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 17.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 16.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 15.05.2024 | 16,00 | 16,00 | 15,70 | 15,90 | 0,00% | 506,00 |
| 14.05.2024 | 15,80 | 16,10 | 15,80 | 15,90 | 1,92% | 297,00 |
| 13.05.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 1,96% | 327,00 |
| 10.05.2024 | 15,50 | 15,50 | 15,30 | 15,30 | 0,66% | 6,00 |
| 09.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 08.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 07.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 06.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 03.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 02.05.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | 10,00 |
| 30.04.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 200,00 |
| 29.04.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | 153,00 |
| 26.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 84,00 |
| 25.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 115,00 |
| 24.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 2,05% | 745,00 |
| 23.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 22.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 200,00 |
| 19.04.2024 | 14,30 | 14,50 | 14,10 | 14,50 | -0,68% | 2.617,00 |
| 18.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 17.04.2024 | 14,60 | 14,60 | 14,40 | 14,40 | 0,70% | 1.046,00 |
| 16.04.2024 | 14,30 | 14,30 | 14,20 | 14,30 | -2,05% | 733,00 |
| 15.04.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 0,00% | 105,00 |
| 12.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 336,00 |
| 11.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 10.04.2024 | 14,70 | 14,70 | 14,60 | 14,70 | -0,68% | 436,00 |
| 09.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 08.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 05.04.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 89,00 |
| 04.04.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | 38,00 |
| 03.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 02.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 28.03.2024 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | 893,00 |
| 27.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 26.03.2024 | 14,60 | 15,30 | 14,60 | 15,30 | 4,79% | 2.068,00 |
| 25.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 22.03.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -2,01% | 200,00 |
| 21.03.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | 600,00 |
| 20.03.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,80% | 350,00 |
| 19.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 192,00 |
| 18.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 15.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 343,00 |
| 14.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 13.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 11.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 08.03.2024 | 14,50 | 14,80 | 14,50 | 14,60 | 0,69% | 375,00 |
| 07.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 06.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 05.03.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,11% | 2.705,00 |
| 04.03.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | 682,00 |
| 01.03.2024 | 13,80 | 14,50 | 13,50 | 14,40 | 2,13% | 1.219,00 |
| 29.02.2024 | 14,20 | 14,20 | 14,00 | 14,10 | -2,76% | 1.571,00 |
| 28.02.2024 | 14,60 | 14,60 | 14,30 | 14,50 | 0,00% | 397,00 |
| 27.02.2024 | 14,50 | 14,70 | 14,40 | 14,50 | 2,11% | 414,00 |
| 26.02.2024 | 15,00 | 15,20 | 14,10 | 14,20 | -2,74% | 2.147,00 |
| 22.02.2024 | 15,00 | 15,00 | 14,60 | 14,60 | -1,35% | 2.552,00 |
| 21.02.2024 | 15,00 | 15,10 | 14,80 | 14,80 | -2,63% | 989,00 |
| 20.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.02.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 329,00 |
| 16.02.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 56,00 |
| 15.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 14.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 329,00 |
| 13.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.02.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | 887,00 |
| 09.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 08.02.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | 612,00 |
| 07.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.02.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | 200,00 |