14,500€
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,34% | - |
| 26.09.2024 | 14,65 | 14,70 | 14,60 | 14,65 | 0,00% | 100,00 |
| 25.09.2024 | 14,60 | 14,65 | 14,50 | 14,65 | 0,69% | - |
| 24.09.2024 | 14,60 | 14,60 | 14,55 | 14,55 | -0,34% | - |
| 23.09.2024 | 14,65 | 14,65 | 14,55 | 14,60 | 0,00% | - |
| 20.09.2024 | 14,55 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 19.09.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 18.09.2024 | 14,50 | 14,60 | 14,45 | 14,60 | 1,04% | - |
| 17.09.2024 | 14,50 | 14,50 | 14,45 | 14,45 | -0,34% | - |
| 16.09.2024 | 14,45 | 14,50 | 14,45 | 14,50 | 0,69% | - |
| 13.09.2024 | 14,40 | 14,45 | 14,35 | 14,40 | 0,00% | - |
| 12.09.2024 | 14,45 | 14,45 | 14,35 | 14,40 | 0,00% | - |
| 11.09.2024 | 14,30 | 14,40 | 14,25 | 14,40 | 0,70% | - |
| 10.09.2024 | 14,40 | 14,40 | 14,25 | 14,30 | -0,69% | - |
| 09.09.2024 | 14,40 | 14,40 | 14,35 | 14,40 | 0,35% | - |
| 06.09.2024 | 14,70 | 14,85 | 14,25 | 14,35 | -2,71% | 2.600,00 |
| 05.09.2024 | 14,70 | 14,75 | 14,70 | 14,75 | 0,00% | - |
| 04.09.2024 | 14,70 | 14,80 | 14,70 | 14,75 | 0,34% | - |
| 03.09.2024 | 14,70 | 14,80 | 14,70 | 14,70 | -0,34% | - |
| 02.09.2024 | 14,70 | 14,85 | 14,70 | 14,75 | 0,34% | - |
| 30.08.2024 | 14,70 | 14,80 | 14,65 | 14,70 | 0,68% | - |
| 29.08.2024 | 14,70 | 14,75 | 14,60 | 14,60 | -0,68% | - |
| 28.08.2024 | 14,80 | 14,80 | 14,40 | 14,70 | -0,68% | - |
| 27.08.2024 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 26.08.2024 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 23.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 22.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 21.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 20.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 19.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 16.08.2024 | 14,80 | 14,80 | 14,60 | 14,80 | 0,00% | - |
| 15.08.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,34% | - |
| 14.08.2024 | 14,85 | 14,85 | 14,70 | 14,75 | -0,67% | - |
| 13.08.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 12.08.2024 | 14,90 | 15,10 | 14,80 | 14,85 | 0,34% | - |
| 09.08.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 08.08.2024 | 14,60 | 14,80 | 14,60 | 14,70 | 0,68% | - |
| 07.08.2024 | 14,50 | 14,80 | 14,45 | 14,60 | 1,04% | 3.210,00 |
| 06.08.2024 | 14,65 | 14,65 | 14,35 | 14,45 | -1,03% | - |
| 05.08.2024 | 14,50 | 14,70 | 14,05 | 14,60 | 0,00% | - |
| 02.08.2024 | 14,80 | 15,00 | 14,45 | 14,60 | -1,35% | - |
| 01.08.2024 | 14,90 | 14,90 | 14,70 | 14,80 | -0,67% | - |
| 31.07.2024 | 14,70 | 14,90 | 14,45 | 14,90 | 1,36% | 1.480,00 |
| 30.07.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 6.960,00 |
| 29.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 1.440,00 |
| 26.07.2024 | 14,85 | 14,90 | 14,75 | 14,80 | -0,34% | - |
| 25.07.2024 | 14,85 | 14,85 | 14,75 | 14,85 | 0,00% | - |
| 24.07.2024 | 14,80 | 14,90 | 14,80 | 14,85 | 0,34% | - |
| 23.07.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 22.07.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | - |
| 19.07.2024 | 15,00 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 18.07.2024 | 15,05 | 15,05 | 14,90 | 15,00 | -0,66% | - |
| 17.07.2024 | 14,80 | 15,35 | 14,75 | 15,10 | 1,34% | - |
| 16.07.2024 | 14,75 | 14,90 | 14,70 | 14,90 | 1,02% | - |
| 15.07.2024 | 15,00 | 15,00 | 14,65 | 14,75 | -1,67% | - |
| 12.07.2024 | 14,95 | 15,00 | 14,95 | 15,00 | 0,33% | - |
| 11.07.2024 | 15,00 | 15,00 | 14,95 | 14,95 | -0,33% | - |
| 10.07.2024 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | - |
| 09.07.2024 | 15,00 | 15,15 | 15,00 | 15,05 | 0,33% | 1.440,00 |
| 08.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.07.2024 | 14,95 | 15,10 | 14,90 | 15,00 | 0,33% | 13.860,00 |
| 04.07.2024 | 15,00 | 15,00 | 14,95 | 14,95 | -0,33% | - |
| 03.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 02.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 650,00 |
| 01.07.2024 | 15,00 | 15,00 | 14,95 | 15,00 | 0,33% | - |
| 28.06.2024 | 14,95 | 15,10 | 14,95 | 14,95 | 0,00% | - |
| 27.06.2024 | 15,20 | 15,20 | 14,85 | 14,95 | -1,32% | - |
| 26.06.2024 | 15,20 | 15,20 | 15,10 | 15,15 | 0,00% | - |
| 25.06.2024 | 15,15 | 15,25 | 15,10 | 15,15 | 0,33% | 1.080,00 |
| 24.06.2024 | 15,25 | 15,25 | 14,90 | 15,10 | -0,66% | - |
| 21.06.2024 | 15,25 | 15,25 | 15,20 | 15,20 | 0,00% | - |
| 20.06.2024 | 15,15 | 15,25 | 15,15 | 15,20 | 0,33% | - |
| 19.06.2024 | 15,05 | 15,25 | 14,90 | 15,15 | 0,66% | 5.750,00 |
| 18.06.2024 | 15,05 | 15,05 | 14,85 | 15,05 | -2,90% | - |
| 17.06.2024 | 15,35 | 15,55 | 15,35 | 15,50 | 0,98% | - |
| 14.06.2024 | 15,60 | 15,75 | 15,30 | 15,35 | -1,29% | 1.220,00 |
| 13.06.2024 | 15,80 | 15,85 | 15,55 | 15,55 | -1,89% | - |
| 12.06.2024 | 15,80 | 15,85 | 15,75 | 15,85 | 0,63% | - |
| 11.06.2024 | 15,75 | 15,75 | 15,70 | 15,75 | 0,32% | - |
| 10.06.2024 | 15,85 | 15,85 | 15,65 | 15,70 | -0,63% | - |
| 07.06.2024 | 15,75 | 15,85 | 15,70 | 15,80 | 0,32% | 3.720,00 |
| 06.06.2024 | 15,75 | 15,80 | 15,65 | 15,75 | 0,32% | - |
| 05.06.2024 | 15,85 | 15,85 | 15,65 | 15,70 | -0,95% | 5.200,00 |
| 04.06.2024 | 15,70 | 15,85 | 15,70 | 15,85 | 0,96% | - |
| 03.06.2024 | 15,85 | 15,85 | 15,65 | 15,70 | -0,63% | - |
| 31.05.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 0,96% | 1.090,00 |
| 30.05.2024 | 15,80 | 15,80 | 15,60 | 15,65 | -0,63% | - |
| 29.05.2024 | 15,75 | 15,80 | 15,60 | 15,75 | 0,00% | - |
| 28.05.2024 | 15,75 | 15,85 | 15,55 | 15,75 | 0,32% | - |
| 27.05.2024 | 15,40 | 15,95 | 15,40 | 15,70 | 1,95% | 3.900,00 |
| 24.05.2024 | 15,55 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 23.05.2024 | 15,50 | 15,60 | 15,45 | 15,60 | 0,65% | - |
| 22.05.2024 | 15,60 | 15,60 | 15,40 | 15,50 | -0,32% | 3.700,00 |
| 21.05.2024 | 15,75 | 15,80 | 15,40 | 15,55 | -1,27% | 2.100,00 |
| 20.05.2024 | 15,80 | 15,80 | 15,70 | 15,75 | -0,63% | - |
| 17.05.2024 | 15,75 | 15,85 | 15,70 | 15,85 | 0,32% | - |
| 16.05.2024 | 15,80 | 15,80 | 15,70 | 15,80 | -0,63% | - |
| 15.05.2024 | 15,80 | 16,20 | 15,70 | 15,90 | 0,63% | - |
| 14.05.2024 | 15,50 | 15,90 | 15,40 | 15,80 | 2,60% | - |
| 13.05.2024 | 15,20 | 15,75 | 15,10 | 15,40 | 1,65% | - |