15,300€
2,00%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,35 | 15,35 | 15,10 | 15,35 | 2,33% | - |
| 02.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 01.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 31.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 28.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.03.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | 125,00 |
| 26.03.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 4,17% | 1.000,00 |
| 25.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 24.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 21.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 20.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 19.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 18.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 14.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 13.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 11.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 10.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 100,00 |
| 07.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 06.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 04.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 27.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 26.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 25.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 24.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 21.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 20.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 19.02.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | 300,00 |
| 18.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 14.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 12.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 10.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 07.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 06.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 05.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 04.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 31.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 30.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 29.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 27.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 24.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 23.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 22.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 20.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 17.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 16.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 14.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 13.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 10.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 09.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 08.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 07.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 06.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 03.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 02.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 30.12.2024 | 14,00 | 15,00 | 14,00 | 15,00 | 11,11% | 300,00 |
| 27.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 23.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 20.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 19.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 18.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 17.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 16.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 13.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 12.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 11.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 10.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 09.12.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 2,19% | 1.750,00 |
| 06.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 05.12.2024 | 14,20 | 14,20 | 13,50 | 13,50 | -4,26% | 650,00 |
| 04.12.2024 | 14,40 | 14,40 | 14,10 | 14,10 | 0,00% | 100,00 |
| 03.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 02.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 50,00 |
| 29.11.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | 715,00 |
| 28.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 27.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 26.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 22.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 21.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 20.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 19.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 18.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 15.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 14.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 13.11.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | 270,00 |
| 12.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 11.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 08.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |