17,250€
1,47%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 1,18% | 789,00 |
| 17.07.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | 302,00 |
| 16.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 14.07.2025 | 16,80 | 16,80 | 16,50 | 16,60 | 0,00% | 998,00 |
| 11.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 10.07.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | 71,00 |
| 09.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 08.07.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,00% | 1.065,00 |
| 07.07.2025 | 16,70 | 16,70 | 16,20 | 16,40 | -1,20% | 6.839,00 |
| 04.07.2025 | 16,00 | 16,60 | 15,90 | 16,60 | 4,40% | 1.605,00 |
| 03.07.2025 | 15,90 | 16,00 | 15,90 | 15,90 | 1,27% | 200,00 |
| 02.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 01.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.06.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 525,00 |
| 27.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 26.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 25.06.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | 1.527,00 |
| 24.06.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 0,63% | 313,00 |
| 23.06.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | 321,00 |
| 20.06.2025 | 16,10 | 16,40 | 16,00 | 16,00 | 0,00% | 1.940,00 |
| 19.06.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 10,00 |
| 18.06.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | 63,00 |
| 17.06.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | 230,00 |
| 16.06.2025 | 15,70 | 15,80 | 15,60 | 15,60 | 0,00% | 423,00 |
| 13.06.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 48,00 |
| 12.06.2025 | 15,40 | 15,60 | 15,30 | 15,60 | 0,00% | 877,00 |
| 11.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 10.06.2025 | 15,70 | 15,90 | 15,70 | 15,70 | 0,64% | 791,00 |
| 09.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 06.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 05.06.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 248,00 |
| 04.06.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 325,00 |
| 03.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 02.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 30.05.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 0,64% | 208,00 |
| 29.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 28.05.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 10,00 |
| 27.05.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | 50,00 |
| 26.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 250,00 |
| 23.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 22.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 300,00 |
| 21.05.2025 | 16,00 | 16,00 | 15,70 | 15,80 | -0,63% | 792,00 |
| 20.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.05.2025 | 15,80 | 16,00 | 15,80 | 15,90 | 0,63% | 332,00 |
| 16.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 300,00 |
| 15.05.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 200,00 |
| 14.05.2025 | 15,80 | 16,00 | 15,80 | 15,90 | 1,92% | 365,00 |
| 13.05.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | 329,00 |
| 12.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 09.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 08.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 201,00 |
| 07.05.2025 | 15,30 | 15,30 | 15,10 | 15,20 | 0,66% | 298,00 |
| 06.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 05.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 02.05.2025 | 15,20 | 15,20 | 14,80 | 15,00 | -1,32% | 703,00 |
| 30.04.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -0,65% | 300,00 |
| 29.04.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 2,00% | 2,00 |
| 28.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 25.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 332,00 |
| 24.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 23.04.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 90,00 |
| 22.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 17.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 3,00 |
| 16.04.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,00% | 10,00 |
| 15.04.2025 | 15,00 | 15,00 | 14,70 | 14,90 | -1,97% | 2.481,00 |
| 14.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 11.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 10.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 09.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 08.04.2025 | 15,20 | 15,40 | 15,20 | 15,30 | 3,38% | 17,00 |
| 07.04.2025 | 15,00 | 15,10 | 14,80 | 14,80 | -0,67% | 248,00 |
| 04.04.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | 2.038,00 |
| 03.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 02.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 01.04.2025 | 15,50 | 15,50 | 15,30 | 15,30 | 0,66% | 473,00 |
| 31.03.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | 1,00 |
| 28.03.2025 | 15,00 | 15,70 | 15,00 | 15,50 | 3,33% | 3.108,00 |
| 27.03.2025 | 15,00 | 15,00 | 14,50 | 15,00 | 0,00% | 1.368,00 |
| 26.03.2025 | 14,90 | 15,30 | 14,70 | 15,00 | 1,35% | 1.334,00 |
| 25.03.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 318,00 |
| 24.03.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 70,00 |
| 21.03.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | 350,00 |
| 20.03.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 2,10% | 500,00 |
| 19.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 350,00 |
| 18.03.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | 2,00 |
| 17.03.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 1,40% | 37,00 |
| 14.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 13.03.2025 | 14,40 | 14,40 | 14,20 | 14,30 | -2,72% | 500,00 |
| 12.03.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | 350,00 |
| 11.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 10.03.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 11,00 |
| 07.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 05.03.2025 | 14,30 | 14,60 | 14,10 | 14,10 | -3,42% | 242,00 |
| 04.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 03.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 128,00 |
| 28.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 27.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 26.02.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 6,00 |
| 25.02.2025 | 14,40 | 14,80 | 14,40 | 14,70 | 0,00% | 198,00 |