15,050€
-5,35%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,20 | 17,50 | 14,20 | 15,90 | 12,77% | 2.000,00 |
| 22.05.2026 | 14,70 | 14,70 | 14,10 | 14,10 | -2,76% | 455,00 |
| 21.05.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 2,11% | 50,00 |
| 20.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 21,00 |
| 19.05.2026 | 14,30 | 14,30 | 14,00 | 14,20 | 0,00% | 602,00 |
| 18.05.2026 | 14,10 | 14,20 | 13,70 | 14,20 | -0,70% | 589,00 |
| 15.05.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -2,72% | 469,00 |
| 14.05.2026 | 14,00 | 14,70 | 14,00 | 14,70 | 5,00% | 176,00 |
| 13.05.2026 | 13,80 | 14,20 | 13,80 | 14,00 | 2,94% | 362,00 |
| 12.05.2026 | 14,30 | 14,30 | 13,60 | 13,60 | -4,90% | 366,00 |
| 11.05.2026 | 14,20 | 15,20 | 14,20 | 14,30 | 2,14% | 2.487,00 |
| 08.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 07.05.2026 | 14,10 | 14,40 | 14,10 | 14,10 | 1,44% | 734,00 |
| 06.05.2026 | 14,20 | 14,50 | 13,90 | 13,90 | -3,47% | 824,00 |
| 05.05.2026 | 14,80 | 15,00 | 14,40 | 14,40 | -4,00% | 1.018,00 |
| 04.05.2026 | 14,50 | 15,20 | 14,50 | 15,00 | -7,98% | 1.023,00 |
| 30.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 29.04.2026 | 16,80 | 16,80 | 16,50 | 16,50 | -1,20% | 105,00 |
| 28.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 27.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 24.04.2026 | 16,80 | 17,20 | 16,80 | 16,80 | -1,75% | 147,00 |
| 23.04.2026 | 17,30 | 17,30 | 17,10 | 17,10 | -0,58% | 246,00 |
| 22.04.2026 | 17,20 | 17,20 | 16,90 | 17,20 | -0,58% | 295,00 |
| 21.04.2026 | 17,50 | 17,50 | 17,30 | 17,30 | 0,00% | 4,00 |
| 20.04.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | 100,00 |
| 17.04.2026 | 17,10 | 17,30 | 17,10 | 17,20 | 1,18% | 575,00 |
| 16.04.2026 | 16,80 | 17,10 | 16,80 | 17,00 | 1,19% | 79,00 |
| 15.04.2026 | 16,50 | 16,80 | 16,50 | 16,80 | 1,82% | 279,00 |
| 14.04.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 3,13% | 23,00 |
| 13.04.2026 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | 50,00 |
| 10.04.2026 | 16,40 | 16,40 | 16,10 | 16,20 | 0,00% | 526,00 |
| 09.04.2026 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | 839,00 |
| 08.04.2026 | 15,70 | 16,20 | 15,70 | 16,20 | -1,82% | 816,00 |
| 07.04.2026 | 17,40 | 17,40 | 16,40 | 16,50 | -2,94% | 1.216,00 |
| 02.04.2026 | 16,80 | 17,00 | 16,80 | 17,00 | 1,19% | 283,00 |
| 01.04.2026 | 17,00 | 17,00 | 16,10 | 16,80 | -2,33% | 890,00 |
| 31.03.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -2,27% | 839,00 |
| 30.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 27.03.2026 | 17,80 | 17,80 | 17,70 | 17,70 | -2,21% | 274,00 |
| 26.03.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | 3,00 |
| 25.03.2026 | 18,10 | 18,10 | 18,00 | 18,10 | -1,63% | 468,00 |
| 24.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 23.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 341,00 |
| 20.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 19.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 391,00 |
| 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 |