14,950€
6,79%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 22.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 21.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 20.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 19.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 18.05.2026 | 14,40 | 14,40 | 14,00 | 14,00 | -2,78% | 370,00 |
| 15.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 14.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 13.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 12.05.2026 | 14,10 | 14,10 | 14,00 | 14,10 | -6,00% | 300,00 |
| 11.05.2026 | 13,90 | 15,10 | 13,90 | 15,00 | 7,91% | 300,00 |
| 08.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 07.05.2026 | 13,60 | 14,50 | 13,60 | 14,10 | -2,76% | 600,00 |
| 06.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 25,00 |
| 05.05.2026 | 14,80 | 14,80 | 14,00 | 14,00 | -9,68% | 3.000,00 |
| 04.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | 100,00 |
| 30.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 29.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 28.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 27.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.04.2026 | 16,90 | 16,90 | 16,70 | 16,70 | -2,91% | 150,00 |
| 23.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 22.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 21.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 20.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 6,00 |
| 17.04.2026 | 16,60 | 17,10 | 16,60 | 17,10 | 3,01% | 40,00 |
| 16.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 15.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -4,22% | - |
| 14.04.2026 | 16,10 | 16,60 | 16,10 | 16,60 | 3,75% | 23,00 |
| 13.04.2026 | 15,80 | 16,00 | 15,80 | 16,00 | 0,00% | 150,00 |
| 10.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 09.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 08.04.2026 | 16,30 | 16,30 | 15,80 | 16,10 | -11,05% | 861,00 |
| 07.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 9,04% | 20,00 |
| 02.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
| 01.04.2026 | 17,00 | 17,00 | 15,60 | 15,60 | -8,77% | 100,00 |
| 31.03.2026 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | 150,00 |
| 30.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 27.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 26.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 25.03.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | 130,00 |
| 24.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 23.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 20.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 19.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 18.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 17.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 16.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 13.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 12.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 11.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 10.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 09.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 06.03.2026 | 18,30 | 18,70 | 18,30 | 18,70 | 2,75% | 84,00 |
| 05.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 03.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 02.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 130,00 |
| 27.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 26.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 25.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 24.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 23.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 20.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 19.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 18.02.2026 | 18,10 | 18,40 | 18,00 | 18,00 | -1,10% | 496,00 |
| 17.02.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 1,68% | 100,00 |
| 16.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 13.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 12.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 11.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 10.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 09.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 06.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 05.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 04.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 03.02.2026 | 18,40 | 18,90 | 18,40 | 18,90 | 3,85% | 110,00 |
| 02.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 30.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 28.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 27.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 26.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 100,00 |
| 23.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 22.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 21.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 20.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 19.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | - |
| 16.01.2026 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | 140,00 |
| 15.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 14.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 13.01.2026 | 18,70 | 18,90 | 18,70 | 18,90 | 1,07% | 140,00 |
| 12.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 09.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 08.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | 280,00 |
| 07.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 06.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 05.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 02.01.2026 | 19,60 | 19,60 | 19,40 | 19,40 | -1,02% | 55,00 |
| 30.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |