18,200€
0,55%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 0,00% | 10,00 |
| 20.10.2025 | 19,50 | 19,90 | 19,30 | 19,30 | 0,52% | 571,00 |
| 17.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 16.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 15.10.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -1,04% | 200,00 |
| 14.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 13.10.2025 | 19,50 | 19,50 | 19,30 | 19,30 | 0,52% | 104,00 |
| 10.10.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -1,03% | 2,00 |
| 09.10.2025 | 19,10 | 19,60 | 19,10 | 19,40 | 0,52% | 84,00 |
| 08.10.2025 | 19,60 | 19,60 | 19,20 | 19,30 | 0,00% | 56,00 |
| 07.10.2025 | 20,00 | 20,20 | 19,30 | 19,30 | -1,53% | 272,00 |
| 06.10.2025 | 21,60 | 21,80 | 19,20 | 19,60 | 5,95% | 2.166,00 |
| 02.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 283,00 |
| 01.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 30.09.2025 | 18,00 | 18,10 | 18,00 | 18,00 | 1,12% | 338,00 |
| 29.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 26.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 25.09.2025 | 17,80 | 18,10 | 17,80 | 17,80 | 1,14% | 564,00 |
| 24.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 22.09.2025 | 17,80 | 18,10 | 17,40 | 17,70 | 1,14% | 2.550,00 |
| 19.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 18.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 17.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 16.09.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -1,14% | 591,00 |
| 15.09.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 1,15% | 380,00 |
| 12.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 05.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 04.09.2025 | 17,40 | 17,40 | 17,20 | 17,30 | 1,17% | 154,00 |
| 03.09.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -2,84% | 857,00 |
| 02.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 281,00 |
| 01.09.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -0,56% | 287,00 |
| 29.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 28.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 26.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 25.08.2025 | 18,00 | 18,00 | 17,60 | 17,80 | 0,00% | 272,00 |
| 22.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 21.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 400,00 |
| 20.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.08.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 109,00 |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.08.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 2,00 |
| 14.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 277,00 |
| 13.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.08.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | 54,00 |
| 11.08.2025 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | 24,00 |
| 08.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 198,00 |
| 06.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 05.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 04.08.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | 169,00 |
| 01.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 262,00 |
| 31.07.2025 | 17,80 | 18,10 | 17,80 | 17,80 | -0,56% | 700,00 |
| 30.07.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 2,87% | 484,00 |
| 29.07.2025 | 18,00 | 18,00 | 17,40 | 17,40 | -2,25% | 1.357,00 |
| 28.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 290,00 |
| 25.07.2025 | 18,10 | 18,10 | 17,70 | 17,80 | -1,11% | 7,00 |
| 24.07.2025 | 18,40 | 18,40 | 17,90 | 18,00 | -1,10% | 350,00 |
| 23.07.2025 | 17,70 | 18,30 | 17,60 | 18,20 | 0,00% | 605,00 |
| 22.07.2025 | 18,40 | 18,40 | 17,90 | 18,20 | -2,15% | 919,00 |
| 21.07.2025 | 17,40 | 18,60 | 17,40 | 18,60 | 7,51% | 493,00 |
| 18.07.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | 789,00 |