16,150€
-10,77%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.12.2025 | 18,20 | 19,00 | 18,20 | 19,00 | 3,26% | 1.052,00 |
| 23.12.2025 | 17,90 | 18,40 | 17,90 | 18,40 | 1,10% | 5,00 |
| 22.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 25,00 |
| 19.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 18.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 17.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 16.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 15.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 12.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 11.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | - |
| 10.12.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -2,12% | 75,00 |
| 09.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 08.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 04.12.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 0,00% | 20,00 |
| 03.12.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 1,07% | 1,00 |
| 02.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 01.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 28.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 27.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 26.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 25.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 24.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 21.11.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | 100,00 |
| 20.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 18.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 17.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 14.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 13.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 12.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 11.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |