Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 24.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 21.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 20.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 19.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 18.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 14.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 13.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 11.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 10.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 100,00 |
| 07.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 06.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 04.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 27.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 26.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 25.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 24.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 21.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 20.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 19.02.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | 300,00 |
| 18.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 14.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 12.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 10.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 07.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 06.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 05.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 04.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 31.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 30.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 29.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 27.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 24.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 23.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 22.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 20.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 17.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 16.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |