15,100€
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 15,20 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 25.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 24.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 21.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 20.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.06.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 140,00 |
| 18.06.2024 | 14,90 | 15,00 | 14,90 | 15,00 | -1,32% | 250,00 |
| 17.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 14.06.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 150,00 |
| 13.06.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 100,00 |
| 12.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 10.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 07.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 06.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 05.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 04.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 03.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 31.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 30.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 29.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 28.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 27.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 24.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 23.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 100,00 |
| 22.05.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 1,28% | 50,00 |
| 21.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 20.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 17.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 16.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 15.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 14.05.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 5,96% | 1.100,00 |
| 13.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 10.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 09.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 08.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 07.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 03.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 02.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 30.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 29.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 26.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 25.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 24.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 23.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 22.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 19.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 18.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 17.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 16.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 12.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 11.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 10.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 09.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 08.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 05.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 04.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 03.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 02.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 28.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 27.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 26.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 25.03.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -2,72% | 375,00 |
| 22.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.03.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 6,43% | 300,00 |
| 20.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 19.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 18.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 15.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 200,00 |
| 14.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 13.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 11.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 08.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 07.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 06.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 05.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 04.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 01.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 29.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 28.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 27.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -6,04% | - |
| 26.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 23.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 20.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 19.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 16.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 15.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 14.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 13.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 12.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 09.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 08.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 07.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 05.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |