11,650€
-0,43%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 11,10 | 11,70 | 11,10 | 11,70 | 3,54% | 500,00 |
| 05.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 04.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 03.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 31.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 30.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 29.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 28.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 27.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 90,00 |
| 24.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 23.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 22.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 21.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 20.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 17.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 16.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 15.07.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | 1.500,00 |
| 14.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 1.500,00 |
| 13.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 10.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 09.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 08.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 07.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 06.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 200,00 |
| 03.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 7,27% | - |
| 02.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 6,80% | - |
| 01.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 30.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 29.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 26.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -10,74% | - |
| 25.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 24.06.2026 | 12,70 | 12,70 | 12,00 | 12,00 | -8,40% | 200,00 |
| 23.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 22.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 19.06.2026 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | 800,00 |
| 18.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 17.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 16.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 15.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -1,42% | 25,00 |
| 12.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 11.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 10.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 09.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 08.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 05.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 04.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 03.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 02.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 01.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
| 29.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 28.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 27.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 26.05.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 10,00% | 250,00 |
| 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% | - |