18,050€
3,74%
Echtzeit-Aktienkurs MERKUR PRIV.BK INH O.N.
Bid:
Ask:
Aktienkurse zur MERKUR PRIV.BK INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
03.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
02.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
30.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
29.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
28.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
27.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
26.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
23.05.2025 | 15,60 | 15,80 | 15,60 | 15,80 | -1,25% | 75,00 |
22.05.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 2,56% | 10,00 |
21.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
20.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
19.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
16.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
15.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
14.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
13.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
12.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
09.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
08.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
07.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
06.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
05.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
02.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
30.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
29.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
28.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
25.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
24.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
23.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
22.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
17.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
16.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
15.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
14.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
11.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
10.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
09.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
08.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
07.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -7,19% | - |
04.04.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 1,32% | 1.386,00 |
03.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
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 |