12,450€
2,89%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 12,35 | 12,50 | 12,20 | 12,40 | 0,40% | - |
| 01.09.2026 | 12,35 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 31.08.2026 | 12,30 | 12,40 | 12,30 | 12,30 | -0,40% | - |
| 28.08.2026 | 12,75 | 12,80 | 12,30 | 12,35 | -3,52% | - |
| 27.08.2026 | 12,75 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 26.08.2026 | 12,75 | 12,85 | 12,70 | 12,80 | 0,00% | - |
| 25.08.2026 | 12,70 | 12,90 | 12,70 | 12,80 | 0,39% | - |
| 24.08.2026 | 12,65 | 12,75 | 12,65 | 12,75 | 5,37% | - |
| 21.08.2026 | 12,70 | 12,70 | 10,00 | 12,10 | -4,35% | - |
| 20.08.2026 | 12,70 | 12,80 | 12,05 | 12,65 | -0,78% | - |
| 19.08.2026 | 12,60 | 12,85 | 12,60 | 12,75 | 0,79% | 1.200,00 |
| 18.08.2026 | 12,70 | 12,75 | 12,55 | 12,65 | 0,00% | - |
| 17.08.2026 | 12,70 | 13,00 | 12,15 | 12,65 | 0,00% | - |
| 14.08.2026 | 12,95 | 13,00 | 12,55 | 12,65 | -1,94% | - |
| 13.08.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 12.08.2026 | 12,80 | 12,90 | 12,70 | 12,90 | 1,18% | - |
| 11.08.2026 | 12,95 | 13,10 | 12,70 | 12,75 | -2,30% | 20.000,00 |
| 10.08.2026 | 13,15 | 13,25 | 10,15 | 13,05 | -0,38% | - |
| 07.08.2026 | 11,70 | 13,60 | 11,70 | 13,10 | 11,49% | - |
| 06.08.2026 | 11,25 | 13,85 | 11,20 | 11,75 | 3,52% | - |
| 05.08.2026 | 11,35 | 13,85 | 10,95 | 11,35 | 0,44% | - |
| 04.08.2026 | 11,05 | 13,80 | 11,05 | 11,30 | 1,35% | 9.300,00 |
| 03.08.2026 | 11,05 | 11,15 | 11,00 | 11,15 | 2,29% | - |
| 31.07.2026 | 10,95 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 30.07.2026 | 11,05 | 11,10 | 10,90 | 10,90 | -1,36% | - |
| 29.07.2026 | 10,95 | 11,10 | 10,90 | 11,05 | 0,00% | - |
| 28.07.2026 | 11,10 | 13,80 | 11,00 | 11,05 | -0,45% | - |
| 27.07.2026 | 11,15 | 11,20 | 11,00 | 11,10 | -0,45% | - |
| 24.07.2026 | 11,00 | 11,15 | 9,15 | 11,15 | 0,45% | - |
| 23.07.2026 | 11,00 | 11,70 | 11,00 | 11,10 | -2,20% | - |
| 22.07.2026 | 11,15 | 11,35 | 11,05 | 11,35 | 3,65% | - |
| 21.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 20.07.2026 | 11,10 | 11,25 | 10,95 | 11,05 | -0,90% | - |
| 17.07.2026 | 11,00 | 11,30 | 10,90 | 11,15 | 0,45% | - |
| 16.07.2026 | 10,90 | 11,15 | 10,80 | 11,10 | 3,26% | - |
| 15.07.2026 | 10,95 | 11,05 | 10,70 | 10,75 | -1,83% | - |
| 14.07.2026 | 11,00 | 11,30 | 9,00 | 10,95 | -3,10% | 2.200,00 |
| 13.07.2026 | 11,30 | 13,75 | 11,05 | 11,30 | 0,44% | - |
| 10.07.2026 | 11,30 | 11,50 | 11,05 | 11,25 | -0,88% | 8.750,00 |
| 09.07.2026 | 11,80 | 11,90 | 10,85 | 11,35 | -3,81% | - |
| 08.07.2026 | 11,95 | 12,05 | 11,55 | 11,80 | -1,67% | - |
| 07.07.2026 | 11,95 | 12,00 | 11,85 | 12,00 | 0,84% | - |
| 06.07.2026 | 12,05 | 12,95 | 11,80 | 11,90 | -2,06% | 7.100,00 |
| 03.07.2026 | 11,95 | 13,00 | 11,80 | 12,15 | 2,53% | - |
| 02.07.2026 | 11,40 | 13,10 | 11,25 | 11,85 | 6,28% | - |
| 01.07.2026 | 10,50 | 12,95 | 10,50 | 11,15 | 5,69% | - |
| 30.06.2026 | 11,00 | 11,10 | 10,55 | 10,55 | -3,65% | 8.750,00 |
| 29.06.2026 | 11,15 | 11,50 | 10,85 | 10,95 | -2,23% | 205,00 |
| 26.06.2026 | 10,95 | 12,95 | 10,85 | 11,20 | 1,82% | 3.200,00 |
| 25.06.2026 | 12,20 | 12,25 | 10,80 | 11,00 | -9,84% | 15.978,00 |
| 24.06.2026 | 12,75 | 12,90 | 11,95 | 12,20 | -3,56% | - |
| 23.06.2026 | 13,35 | 13,35 | 12,65 | 12,65 | -4,89% | - |
| 22.06.2026 | 13,65 | 13,70 | 13,10 | 13,30 | -2,56% | 6.091,00 |
| 19.06.2026 | 13,60 | 13,90 | 13,20 | 13,65 | 0,37% | - |
| 18.06.2026 | 13,60 | 13,65 | 13,50 | 13,60 | 0,37% | 2.000,00 |
| 17.06.2026 | 13,75 | 13,75 | 13,50 | 13,55 | -1,09% | - |
| 16.06.2026 | 13,80 | 13,80 | 13,40 | 13,70 | -1,08% | 11.800,00 |
| 15.06.2026 | 13,80 | 13,85 | 13,70 | 13,85 | 0,00% | - |
| 12.06.2026 | 14,15 | 14,55 | 13,70 | 13,85 | -2,12% | - |
| 11.06.2026 | 14,15 | 14,25 | 13,65 | 14,15 | 0,35% | - |
| 10.06.2026 | 14,15 | 14,30 | 14,00 | 14,10 | 0,00% | - |
| 09.06.2026 | 14,30 | 14,30 | 13,65 | 14,10 | -1,40% | - |
| 08.06.2026 | 14,25 | 14,65 | 14,15 | 14,30 | 0,70% | - |
| 05.06.2026 | 14,35 | 14,40 | 14,20 | 14,20 | 0,00% | - |
| 04.06.2026 | 14,30 | 14,35 | 14,15 | 14,20 | -0,70% | - |
| 03.06.2026 | 14,45 | 14,50 | 14,20 | 14,30 | -1,38% | - |
| 02.06.2026 | 14,15 | 14,50 | 14,10 | 14,50 | 2,47% | - |
| 01.06.2026 | 13,90 | 14,65 | 13,90 | 14,15 | 2,17% | - |
| 29.05.2026 | 14,45 | 14,50 | 13,85 | 13,85 | -4,15% | - |
| 28.05.2026 | 15,00 | 15,00 | 14,10 | 14,45 | -5,56% | - |
| 26.05.2026 | 15,50 | 15,85 | 15,00 | 15,30 | -0,33% | - |
| 25.05.2026 | 14,20 | 16,15 | 14,15 | 15,35 | 8,87% | - |
| 22.05.2026 | 14,50 | 14,75 | 13,70 | 14,10 | -2,76% | - |
| 21.05.2026 | 14,15 | 15,25 | 14,10 | 14,50 | 1,75% | - |
| 20.05.2026 | 14,05 | 14,25 | 13,80 | 14,25 | 0,71% | 8.970,00 |
| 19.05.2026 | 13,65 | 14,20 | 13,60 | 14,15 | 3,28% | - |
| 18.05.2026 | 14,75 | 15,75 | 13,65 | 13,70 | -4,86% | - |
| 15.05.2026 | 14,55 | 14,65 | 14,15 | 14,40 | 3,23% | 16.265,00 |
| 14.05.2026 | 14,10 | 14,15 | 13,85 | 13,95 | -1,76% | - |
| 13.05.2026 | 13,70 | 15,50 | 13,70 | 14,20 | 0,71% | 186,00 |
| 12.05.2026 | 14,20 | 14,30 | 14,00 | 14,10 | -1,05% | 4.641,00 |
| 11.05.2026 | 14,10 | 15,15 | 14,00 | 14,25 | 1,42% | - |
| 08.05.2026 | 14,05 | 14,10 | 13,95 | 14,05 | 0,00% | - |
| 07.05.2026 | 13,90 | 14,75 | 13,55 | 14,05 | 1,08% | 1.750,00 |
| 06.05.2026 | 14,10 | 14,30 | 13,80 | 13,90 | -1,77% | - |
| 05.05.2026 | 15,00 | 15,05 | 13,85 | 14,15 | -5,35% | 4.200,00 |
| 04.05.2026 | 15,55 | 15,60 | 14,75 | 14,95 | -9,12% | 15.510,00 |
| 30.04.2026 | 16,50 | 16,60 | 16,25 | 16,45 | -0,30% | - |
| 29.04.2026 | 16,85 | 16,90 | 16,50 | 16,50 | -1,49% | - |
| 28.04.2026 | 17,05 | 17,20 | 16,70 | 16,75 | -2,05% | - |
| 27.04.2026 | 16,90 | 17,15 | 16,80 | 17,10 | 1,48% | - |
| 24.04.2026 | 17,10 | 17,15 | 16,65 | 16,85 | -1,46% | - |
| 23.04.2026 | 17,30 | 17,50 | 17,10 | 17,10 | -1,44% | - |
| 22.04.2026 | 17,35 | 17,40 | 16,85 | 17,35 | 0,29% | - |
| 21.04.2026 | 17,40 | 17,55 | 17,20 | 17,30 | -0,29% | - |
| 20.04.2026 | 17,25 | 17,45 | 17,05 | 17,35 | 1,17% | 2.820,00 |
| 17.04.2026 | 17,00 | 17,60 | 17,00 | 17,15 | 1,18% | - |
| 16.04.2026 | 16,85 | 17,05 | 16,85 | 16,95 | 0,59% | - |
| 15.04.2026 | 16,45 | 17,10 | 16,35 | 16,85 | 2,43% | - |
| 14.04.2026 | 16,35 | 16,55 | 16,35 | 16,45 | 2,17% | - |