11,750€
1,29%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11,75 | 11,85 | 11,70 | 11,75 | 0,00% | - |
| 15.10.2026 | 11,55 | 11,75 | 6,47 | 11,75 | 1,73% | - |
| 14.10.2026 | 11,55 | 11,60 | 11,55 | 11,55 | 0,00% | - |
| 13.10.2026 | 11,55 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 12.10.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,00% | - |
| 09.10.2026 | 11,50 | 11,50 | 11,30 | 11,50 | 0,00% | - |
| 08.10.2026 | 11,50 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 07.10.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 06.10.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 02.10.2026 | 11,60 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 01.10.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 30.09.2026 | 11,70 | 11,70 | 11,30 | 11,50 | -0,86% | - |
| 29.09.2026 | 11,70 | 11,70 | 11,30 | 11,60 | 0,00% | - |
| 28.09.2026 | 11,60 | 11,60 | 11,40 | 11,60 | -0,85% | 1,00 |
| 25.09.2026 | 11,60 | 11,70 | 11,40 | 11,70 | 0,86% | - |
| 24.09.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 1,75% | 1.200,00 |
| 23.09.2026 | 11,90 | 11,90 | 11,30 | 11,40 | -4,20% | 600,00 |
| 22.09.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 21.09.2026 | 11,90 | 11,90 | 11,70 | 11,80 | 0,00% | 75,00 |
| 18.09.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,85% | - |
| 17.09.2026 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | 900,00 |
| 16.09.2026 | 12,00 | 12,00 | 11,60 | 11,70 | -2,50% | - |
| 15.09.2026 | 11,90 | 12,10 | 11,90 | 12,00 | 0,00% | - |
| 14.09.2026 | 12,10 | 12,30 | 11,80 | 12,00 | -1,64% | - |
| 11.09.2026 | 12,20 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 10.09.2026 | 12,00 | 12,30 | 12,00 | 12,20 | 1,67% | - |
| 09.09.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 08.09.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -1,61% | - |
| 07.09.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 04.09.2026 | 12,50 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 03.09.2026 | 12,40 | 12,40 | 12,10 | 12,40 | 0,00% | - |
| 02.09.2026 | 12,20 | 12,40 | 12,10 | 12,40 | 2,48% | - |
| 01.09.2026 | 12,20 | 12,30 | 12,10 | 12,10 | -0,82% | - |
| 31.08.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -2,40% | - |
| 28.08.2026 | 12,40 | 12,60 | 12,10 | 12,50 | -1,57% | - |
| 27.08.2026 | 12,70 | 12,70 | 12,40 | 12,70 | 0,00% | - |
| 26.08.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 25.08.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 24.08.2026 | 12,50 | 12,70 | 12,50 | 12,60 | 0,80% | - |
| 21.08.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 20.08.2026 | 12,60 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 19.08.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | 400,00 |
| 18.08.2026 | 12,60 | 12,70 | 12,40 | 12,50 | -0,79% | - |
| 17.08.2026 | 12,50 | 12,60 | 12,30 | 12,60 | 0,00% | - |
| 14.08.2026 | 12,60 | 12,70 | 12,50 | 12,60 | -1,56% | 80,00 |
| 13.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 12.08.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 11.08.2026 | 12,80 | 13,00 | 12,70 | 12,70 | -0,78% | 500,00 |
| 10.08.2026 | 12,90 | 13,00 | 12,80 | 12,80 | 5,79% | - |
| 07.08.2026 | 11,60 | 12,10 | 11,60 | 12,10 | 5,22% | - |
| 06.08.2026 | 11,10 | 11,60 | 11,10 | 11,50 | 3,60% | - |
| 05.08.2026 | 11,30 | 11,30 | 11,00 | 11,10 | -1,77% | - |
| 04.08.2026 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | 300,00 |
| 03.08.2026 | 11,00 | 11,10 | 11,00 | 11,00 | 1,85% | 700,00 |
| 31.07.2026 | 10,80 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 30.07.2026 | 11,00 | 11,00 | 10,80 | 10,90 | -0,91% | - |
| 29.07.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 28.07.2026 | 11,10 | 11,10 | 11,00 | 11,00 | 0,00% | - |
| 27.07.2026 | 11,10 | 11,10 | 10,90 | 11,00 | -0,90% | - |
| 24.07.2026 | 11,00 | 11,10 | 10,80 | 11,10 | 0,91% | - |
| 23.07.2026 | 10,90 | 11,40 | 10,80 | 11,00 | 0,92% | - |
| 22.07.2026 | 11,00 | 11,20 | 10,80 | 10,90 | 0,00% | - |
| 21.07.2026 | 10,90 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 20.07.2026 | 11,00 | 11,10 | 10,90 | 10,90 | -1,80% | - |
| 17.07.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 1,83% | - |
| 16.07.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 15.07.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -1,83% | - |
| 14.07.2026 | 10,80 | 11,00 | 10,70 | 10,90 | 0,93% | 100,00 |
| 13.07.2026 | 11,10 | 11,20 | 10,80 | 10,80 | -1,82% | - |
| 10.07.2026 | 11,40 | 11,40 | 11,00 | 11,00 | -0,90% | 500,00 |
| 09.07.2026 | 11,60 | 11,70 | 10,90 | 11,10 | -4,31% | - |
| 08.07.2026 | 11,90 | 11,90 | 11,40 | 11,60 | -2,52% | - |
| 07.07.2026 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 06.07.2026 | 12,00 | 12,00 | 11,80 | 11,90 | -0,83% | 1.500,00 |
| 03.07.2026 | 11,80 | 12,10 | 11,80 | 12,00 | 0,84% | - |
| 02.07.2026 | 11,30 | 12,40 | 11,30 | 11,90 | 8,18% | - |
| 01.07.2026 | 10,20 | 11,10 | 10,20 | 11,00 | 5,77% | - |
| 30.06.2026 | 10,90 | 11,20 | 10,40 | 10,40 | -3,70% | 350,00 |
| 29.06.2026 | 11,00 | 11,30 | 10,80 | 10,80 | -1,82% | 341,00 |
| 26.06.2026 | 10,90 | 12,10 | 10,80 | 11,00 | 0,92% | 100,00 |
| 25.06.2026 | 12,20 | 12,20 | 10,80 | 10,90 | -10,66% | 2.947,00 |
| 24.06.2026 | 12,70 | 12,70 | 12,00 | 12,20 | -3,94% | - |
| 23.06.2026 | 13,10 | 13,20 | 12,60 | 12,70 | -2,31% | - |
| 22.06.2026 | 13,60 | 13,60 | 13,00 | 13,00 | -4,41% | 581,00 |
| 19.06.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 18.06.2026 | 13,50 | 13,50 | 13,40 | 13,50 | 0,00% | 200,00 |
| 17.06.2026 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 16.06.2026 | 13,80 | 13,80 | 13,20 | 13,50 | -2,17% | 1.300,00 |
| 15.06.2026 | 13,80 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 12.06.2026 | 14,10 | 14,10 | 13,60 | 13,80 | -2,13% | - |
| 11.06.2026 | 14,10 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 10.06.2026 | 14,10 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 09.06.2026 | 14,10 | 14,10 | 13,70 | 14,10 | 0,00% | - |
| 08.06.2026 | 14,10 | 14,50 | 14,00 | 14,10 | 0,00% | - |
| 05.06.2026 | 14,10 | 14,30 | 14,10 | 14,10 | 0,00% | - |
| 04.06.2026 | 14,10 | 14,20 | 14,10 | 14,10 | 0,00% | - |
| 03.06.2026 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | - |
| 02.06.2026 | 14,00 | 14,40 | 14,00 | 14,40 | 2,86% | - |
| 01.06.2026 | 13,80 | 14,40 | 13,80 | 14,00 | 2,19% | - |
| 29.05.2026 | 14,40 | 14,40 | 13,60 | 13,70 | -4,20% | - |