Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 11,40 | 11,70 | 11,20 | 11,70 | 2,63% | 2.088,00 |
| 05.08.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 0,00% | 1.419,00 |
| 04.08.2026 | 11,20 | 11,60 | 11,20 | 11,40 | 2,70% | 1.519,00 |
| 03.08.2026 | 11,00 | 11,10 | 10,90 | 11,10 | 1,83% | 404,00 |
| 31.07.2026 | 10,90 | 11,20 | 10,90 | 10,90 | -1,80% | 402,00 |
| 30.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 29.07.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | 11,00 |
| 28.07.2026 | 11,00 | 11,20 | 11,00 | 11,10 | -1,77% | 261,00 |
| 27.07.2026 | 11,40 | 11,40 | 11,30 | 11,30 | 0,89% | 12,00 |
| 24.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 16,00 |
| 23.07.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 3,57% | 101,00 |
| 22.07.2026 | 11,20 | 11,20 | 11,10 | 11,20 | 0,90% | 1.326,00 |
| 21.07.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | 62,00 |
| 20.07.2026 | 11,20 | 11,20 | 10,90 | 10,90 | -2,68% | 374,00 |
| 17.07.2026 | 11,00 | 11,20 | 10,80 | 11,20 | 0,90% | 71,00 |
| 16.07.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | 1,00 |
| 15.07.2026 | 10,80 | 10,90 | 10,50 | 10,90 | 0,00% | 3.457,00 |
| 14.07.2026 | 11,20 | 11,20 | 10,80 | 10,90 | -0,91% | 1.091,00 |
| 13.07.2026 | 11,00 | 11,00 | 10,10 | 11,00 | -1,79% | 1.307,00 |
| 10.07.2026 | 11,40 | 11,50 | 10,90 | 11,20 | -1,75% | 38,00 |
| 09.07.2026 | 11,70 | 11,70 | 11,30 | 11,40 | -3,39% | 844,00 |
| 08.07.2026 | 12,20 | 12,20 | 11,60 | 11,80 | -0,84% | 503,00 |
| 07.07.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 760,00 |
| 06.07.2026 | 11,90 | 12,00 | 11,90 | 12,00 | -1,64% | 806,00 |
| 03.07.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -2,40% | 6,00 |
| 02.07.2026 | 11,60 | 12,90 | 11,60 | 12,50 | 11,61% | 2.180,00 |
| 01.07.2026 | 11,00 | 11,30 | 11,00 | 11,20 | 5,66% | 653,00 |
| 30.06.2026 | 11,00 | 11,20 | 10,60 | 10,60 | -3,64% | 1.019,00 |
| 29.06.2026 | 11,40 | 11,40 | 10,70 | 11,00 | -6,78% | 1.804,00 |
| 26.06.2026 | 11,00 | 11,80 | 10,70 | 11,80 | 7,27% | 794,00 |
| 25.06.2026 | 12,00 | 12,50 | 11,00 | 11,00 | -10,57% | 1.216,00 |
| 24.06.2026 | 12,60 | 12,60 | 12,30 | 12,30 | -4,65% | 2.519,00 |
| 23.06.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -3,01% | 198,00 |
| 22.06.2026 | 13,40 | 13,40 | 13,00 | 13,30 | -2,21% | 1.850,00 |
| 19.06.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 0,00% | 528,00 |
| 18.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 17.06.2026 | 13,40 | 13,60 | 13,40 | 13,50 | -1,46% | 402,00 |
| 16.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 45,00 |
| 15.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 100,00 |
| 12.06.2026 | 14,00 | 14,10 | 14,00 | 14,00 | -0,71% | 367,00 |
| 11.06.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | 17,00 |
| 10.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 09.06.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -2,10% | 118,00 |
| 08.06.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | 360,00 |
| 05.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 04.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 03.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 02.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 3,00 |
| 01.06.2026 | 14,10 | 14,50 | 14,10 | 14,20 | 2,16% | 726,00 |
| 29.05.2026 | 14,50 | 14,50 | 13,90 | 13,90 | -4,14% | 381,00 |
| 28.05.2026 | 14,80 | 15,20 | 14,00 | 14,50 | -3,33% | 1.260,00 |
| 27.05.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | 24,00 |
| 26.05.2026 | 15,70 | 15,70 | 15,30 | 15,30 | -3,77% | 297,00 |
| 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 |