18,200€
0,55%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,15 | 18,30 | 18,15 | 18,30 | 1,10% | - |
| 11.12.2025 | 18,05 | 18,30 | 17,90 | 18,10 | 0,84% | - |
| 10.12.2025 | 18,75 | 18,90 | 17,90 | 17,95 | -4,27% | - |
| 09.12.2025 | 19,15 | 19,15 | 18,55 | 18,75 | -1,57% | - |
| 08.12.2025 | 18,90 | 19,15 | 18,85 | 19,05 | 1,87% | - |
| 05.12.2025 | 18,85 | 18,95 | 18,70 | 18,70 | -1,06% | - |
| 04.12.2025 | 18,90 | 18,95 | 18,75 | 18,90 | 1,07% | - |
| 03.12.2025 | 18,90 | 18,95 | 18,70 | 18,70 | 0,54% | - |
| 02.12.2025 | 19,00 | 19,05 | 18,60 | 18,60 | -1,85% | - |
| 01.12.2025 | 19,05 | 19,05 | 18,90 | 18,95 | 1,34% | - |
| 28.11.2025 | 19,00 | 19,05 | 18,70 | 18,70 | -1,58% | - |
| 27.11.2025 | 18,95 | 19,10 | 18,85 | 19,00 | 1,06% | 31,00 |
| 26.11.2025 | 19,05 | 19,10 | 18,80 | 18,80 | -0,79% | - |
| 25.11.2025 | 18,95 | 19,05 | 18,90 | 18,95 | 0,80% | - |
| 24.11.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -0,53% | - |
| 21.11.2025 | 19,25 | 19,25 | 18,80 | 18,90 | -1,05% | - |
| 20.11.2025 | 19,20 | 19,25 | 18,95 | 19,10 | -0,52% | - |
| 19.11.2025 | 19,15 | 19,20 | 18,95 | 19,20 | 0,52% | - |
| 18.11.2025 | 19,10 | 19,20 | 19,00 | 19,10 | 0,00% | - |
| 17.11.2025 | 19,15 | 19,25 | 19,05 | 19,10 | -0,52% | - |
| 13.11.2025 | 19,55 | 19,65 | 19,20 | 19,20 | -2,04% | 1.290,00 |
| 12.11.2025 | 19,55 | 19,65 | 19,45 | 19,60 | 1,03% | - |
| 11.11.2025 | 19,55 | 19,95 | 19,15 | 19,40 | 1,57% | - |
| 07.11.2025 | 19,20 | 19,30 | 18,85 | 19,10 | 0,79% | 1.558,00 |
| 06.11.2025 | 19,20 | 19,20 | 18,80 | 18,95 | -1,04% | - |
| 05.11.2025 | 19,20 | 19,25 | 18,95 | 19,15 | -0,26% | - |
| 04.11.2025 | 19,60 | 19,70 | 19,00 | 19,20 | -0,52% | - |
| 03.11.2025 | 19,30 | 19,80 | 19,25 | 19,30 | 0,26% | - |
| 31.10.2025 | 19,50 | 19,60 | 19,25 | 19,25 | -0,26% | - |
| 30.10.2025 | 19,55 | 19,65 | 19,30 | 19,30 | -0,77% | - |
| 29.10.2025 | 19,45 | 19,50 | 19,40 | 19,45 | 0,26% | - |
| 28.10.2025 | 19,25 | 19,55 | 19,25 | 19,40 | 1,57% | 8.100,00 |
| 27.10.2025 | 19,70 | 19,70 | 19,05 | 19,10 | -1,55% | - |
| 24.10.2025 | 19,35 | 19,75 | 19,30 | 19,40 | 1,57% | - |
| 23.10.2025 | 19,35 | 19,40 | 19,10 | 19,10 | -0,52% | - |
| 22.10.2025 | 19,25 | 19,35 | 19,05 | 19,20 | -0,26% | - |
| 21.10.2025 | 19,30 | 19,45 | 19,25 | 19,25 | 0,79% | - |
| 20.10.2025 | 19,25 | 19,85 | 19,10 | 19,10 | 0,53% | - |
| 16.10.2025 | 19,15 | 19,25 | 19,00 | 19,00 | 0,00% | - |
| 15.10.2025 | 19,30 | 19,35 | 18,95 | 19,00 | 0,00% | - |
| 14.10.2025 | 19,25 | 19,40 | 19,00 | 19,00 | -1,81% | - |
| 13.10.2025 | 19,25 | 19,40 | 19,15 | 19,35 | 1,04% | - |
| 10.10.2025 | 19,30 | 19,35 | 19,15 | 19,15 | 0,26% | - |
| 09.10.2025 | 19,25 | 19,70 | 19,10 | 19,10 | -0,52% | - |
| 08.10.2025 | 19,10 | 19,30 | 19,00 | 19,20 | 0,26% | - |
| 07.10.2025 | 19,55 | 19,85 | 18,65 | 19,15 | -1,29% | - |
| 06.10.2025 | 21,10 | 23,10 | 18,50 | 19,40 | -2,02% | - |
| 03.10.2025 | 19,85 | 19,90 | 19,70 | 19,80 | 0,25% | - |
| 02.10.2025 | 18,35 | 19,75 | 18,25 | 19,75 | 7,92% | - |
| 01.10.2025 | 17,95 | 18,35 | 17,95 | 18,30 | 1,67% | - |
| 30.09.2025 | 17,80 | 18,00 | 17,70 | 18,00 | 1,41% | - |
| 29.09.2025 | 17,75 | 17,75 | 17,70 | 17,75 | 0,57% | - |
| 26.09.2025 | 17,80 | 17,85 | 17,65 | 17,65 | 0,86% | - |
| 25.09.2025 | 17,70 | 18,05 | 17,50 | 17,50 | -1,13% | - |
| 24.09.2025 | 17,70 | 17,80 | 17,60 | 17,70 | 1,72% | - |
| 23.09.2025 | 17,75 | 17,85 | 17,40 | 17,40 | -2,79% | - |
| 22.09.2025 | 17,75 | 17,90 | 17,50 | 17,90 | 2,29% | 900,00 |
| 19.09.2025 | 17,60 | 17,65 | 17,50 | 17,50 | -0,57% | - |
| 18.09.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 17.09.2025 | 17,40 | 17,50 | 17,35 | 17,50 | 0,29% | - |
| 16.09.2025 | 17,60 | 17,85 | 17,35 | 17,45 | -0,85% | - |
| 15.09.2025 | 17,60 | 17,65 | 17,35 | 17,60 | 1,73% | - |
| 12.09.2025 | 17,55 | 17,65 | 17,30 | 17,30 | -0,86% | - |
| 11.09.2025 | 17,35 | 17,65 | 17,25 | 17,45 | 2,65% | - |
| 10.09.2025 | 17,65 | 17,65 | 17,00 | 17,00 | -0,58% | - |
| 09.09.2025 | 17,15 | 17,25 | 17,10 | 17,10 | -0,29% | - |
| 05.09.2025 | 17,20 | 17,50 | 17,05 | 17,15 | 0,00% | - |
| 04.09.2025 | 17,10 | 17,25 | 16,95 | 17,15 | 0,88% | - |
| 03.09.2025 | 16,85 | 17,60 | 16,20 | 17,00 | -3,68% | - |
| 02.09.2025 | 17,60 | 17,80 | 16,50 | 17,65 | 0,00% | 7.600,00 |
| 01.09.2025 | 17,60 | 17,90 | 16,50 | 17,65 | -0,28% | - |
| 29.08.2025 | 17,70 | 17,85 | 17,50 | 17,70 | -0,28% | - |
| 28.08.2025 | 17,70 | 17,85 | 17,55 | 17,75 | 0,28% | - |
| 27.08.2025 | 17,65 | 17,85 | 17,55 | 17,70 | 0,00% | - |
| 26.08.2025 | 17,90 | 18,00 | 17,30 | 17,70 | -0,84% | - |
| 25.08.2025 | 17,75 | 18,05 | 17,75 | 17,85 | 0,56% | - |
| 22.08.2025 | 17,75 | 17,90 | 17,75 | 17,75 | 0,00% | - |
| 21.08.2025 | 17,95 | 18,05 | 17,75 | 17,75 | -1,11% | - |
| 20.08.2025 | 18,00 | 18,05 | 17,85 | 17,95 | -0,28% | - |
| 19.08.2025 | 18,00 | 18,10 | 17,90 | 18,00 | 0,00% | - |
| 18.08.2025 | 18,00 | 18,05 | 17,95 | 18,00 | 0,00% | - |
| 15.08.2025 | 18,00 | 18,15 | 17,95 | 18,00 | 0,00% | - |
| 14.08.2025 | 17,90 | 18,05 | 17,90 | 18,00 | 0,56% | - |
| 13.08.2025 | 17,90 | 17,95 | 17,85 | 17,90 | 0,00% | 282,00 |
| 12.08.2025 | 17,85 | 18,05 | 17,80 | 17,90 | 0,28% | - |
| 11.08.2025 | 17,85 | 18,05 | 17,75 | 17,85 | 0,00% | - |
| 08.08.2025 | 17,80 | 17,85 | 17,70 | 17,85 | 0,28% | 265,00 |
| 07.08.2025 | 17,85 | 17,95 | 17,65 | 17,80 | 0,00% | - |
| 06.08.2025 | 17,85 | 17,90 | 17,75 | 17,80 | 0,00% | - |
| 05.08.2025 | 17,85 | 17,90 | 17,75 | 17,80 | -0,28% | - |
| 04.08.2025 | 17,75 | 17,85 | 17,65 | 17,85 | 0,56% | - |
| 01.08.2025 | 17,80 | 17,95 | 17,65 | 17,75 | -0,56% | - |
| 31.07.2025 | 18,00 | 18,00 | 17,70 | 17,85 | -0,56% | - |
| 30.07.2025 | 17,45 | 18,65 | 17,35 | 17,95 | 3,16% | - |
| 29.07.2025 | 17,90 | 18,20 | 16,95 | 17,40 | -2,52% | 4.323,00 |
| 28.07.2025 | 17,85 | 18,05 | 17,20 | 17,85 | 0,00% | - |
| 25.07.2025 | 18,00 | 18,15 | 17,70 | 17,85 | -0,56% | - |
| 24.07.2025 | 18,20 | 18,30 | 17,65 | 17,95 | -0,83% | - |
| 23.07.2025 | 18,15 | 18,40 | 17,60 | 18,10 | 0,84% | - |
| 22.07.2025 | 18,55 | 18,70 | 17,75 | 17,95 | -3,23% | - |