19,600€
2,08%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 23.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 22.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 21.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 20.10.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 2,65% | 110,00 |
| 17.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 16.10.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | 27,00 |
| 15.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 14.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 13.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 10.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 09.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 08.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 07.10.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | 100,00 |
| 06.10.2025 | 20,80 | 21,60 | 18,70 | 19,20 | -3,52% | 833,00 |
| 03.10.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 9,34% | 55,00 |
| 02.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 01.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 30.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 26.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 25.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 24.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 23.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 22.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 19.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 18.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 17.09.2025 | 17,20 | 17,80 | 17,20 | 17,80 | 2,89% | 100,00 |
| 16.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 15.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 12.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 10.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 05.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 04.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 03.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | - |
| 02.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 01.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 29.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 28.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 27.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 26.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 25.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 22.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 21.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 18.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 15.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 14.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 13.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 12.08.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | 75,00 |
| 11.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 08.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 07.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 06.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 05.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 04.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 01.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 31.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 30.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 29.07.2025 | 17,40 | 17,70 | 17,40 | 17,50 | 0,57% | 300,00 |
| 28.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 25.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 24.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 23.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 22.07.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 1,68% | 150,00 |
| 21.07.2025 | 17,00 | 17,90 | 17,00 | 17,90 | 5,92% | 150,00 |
| 18.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 17.07.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 0,00% | 170,00 |
| 16.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.07.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 0,00% | 1.803,00 |
| 14.07.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | 3.197,00 |
| 11.07.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | 181,00 |
| 10.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 09.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 08.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 07.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 04.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 03.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 02.07.2025 | 15,30 | 16,00 | 15,30 | 16,00 | 4,58% | 625,00 |
| 01.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 30.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 27.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 26.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 25.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 24.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 23.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 20.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 19.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 18.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 17.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 16.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 13.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 12.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 11.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 10.06.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | 900,00 |
| 09.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 05.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 04.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |