18,200€
1,11%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | 83,00 |
| 17.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 500,00 |
| 16.03.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -2,72% | 1.975,00 |
| 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 | -0,54% | - |
| 27.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 26.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 24.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 23.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 20.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 19.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 18.02.2026 | 18,60 | 18,60 | 18,40 | 18,40 | 0,00% | 5,00 |
| 17.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 16.02.2026 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | 15,00 |
| 13.02.2026 | 18,40 | 18,40 | 18,00 | 18,20 | -3,19% | 786,00 |
| 12.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 11.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 6,00 |
| 10.02.2026 | 18,90 | 18,90 | 18,50 | 18,80 | 0,53% | 5,00 |
| 09.02.2026 | 18,50 | 18,70 | 18,50 | 18,70 | -0,53% | 2,00 |
| 06.02.2026 | 18,80 | 18,80 | 18,50 | 18,80 | -0,53% | 181,00 |
| 05.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 04.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 03.02.2026 | 19,00 | 19,00 | 18,70 | 18,90 | 1,07% | 5,00 |
| 02.02.2026 | 18,90 | 18,90 | 18,50 | 18,70 | 0,00% | 7,00 |
| 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 | -1,60% | 268,00 |
| 15.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 216,00 |
| 14.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 13.01.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 77,00 |
| 12.01.2026 | 18,70 | 18,80 | 18,60 | 18,80 | -0,53% | 80,00 |
| 09.01.2026 | 18,70 | 18,90 | 18,70 | 18,90 | -0,53% | 10,00 |
| 08.01.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | 10,00 |
| 07.01.2026 | 19,30 | 19,30 | 18,90 | 18,90 | -0,53% | 47,00 |
| 06.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 50,00 |
| 02.01.2026 | 19,50 | 19,50 | 19,20 | 19,20 | -4,00% | 123,00 |
| 30.12.2025 | 20,00 | 20,20 | 19,80 | 20,00 | 1,01% | 103,00 |
| 29.12.2025 | 18,80 | 20,00 | 18,80 | 19,80 | 7,61% | 728,00 |
| 23.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 211,00 |
| 22.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 19.12.2025 | 17,90 | 18,20 | 17,90 | 17,90 | 0,00% | 248,00 |
| 18.12.2025 | 17,80 | 17,90 | 17,80 | 17,90 | -0,56% | 10,00 |
| 17.12.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | 315,00 |
| 16.12.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 0,00% | 64,00 |
| 15.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 12.12.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 0,56% | 2,00 |
| 11.12.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -0,55% | 201,00 |
| 10.12.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -3,21% | 530,00 |
| 09.12.2025 | 18,70 | 19,00 | 18,70 | 18,70 | -2,09% | 748,00 |
| 08.12.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 1,06% | 1,00 |
| 05.12.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | 13,00 |
| 04.12.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 2,00 |
| 03.12.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | 1,00 |
| 02.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 12,00 |
| 01.12.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | 122,00 |
| 28.11.2025 | 18,70 | 19,00 | 18,70 | 19,00 | 0,00% | 5,00 |
| 27.11.2025 | 19,30 | 19,30 | 19,00 | 19,00 | 0,00% | 1,00 |
| 26.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 25.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 24.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.11.2025 | 18,90 | 19,00 | 18,90 | 18,90 | -1,05% | 514,00 |
| 20.11.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 121,00 |
| 19.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 18.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 17.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 14.11.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -2,56% | 292,00 |
| 13.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 12.11.2025 | 19,30 | 19,70 | 19,30 | 19,60 | 0,00% | 37,00 |
| 11.11.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 1,55% | 260,00 |
| 10.11.2025 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | 41,00 |
| 07.11.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 1,05% | 202,00 |
| 06.11.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 0,53% | 266,00 |
| 05.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 04.11.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -3,05% | 263,00 |
| 03.11.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 1,03% | 10,00 |
| 31.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 30.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 29.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 28.10.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 1,04% | 2,00 |
| 27.10.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | 261,00 |
| 23.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 22.10.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 0,00% | 310,00 |