15,000€
2,04%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.04.2026 | 16,35 | 16,55 | 15,85 | 16,10 | 0,31% | - |
| 10.04.2026 | 16,25 | 16,50 | 15,65 | 16,05 | -1,53% | - |
| 09.04.2026 | 16,35 | 16,50 | 15,60 | 16,30 | 0,31% | 3.600,00 |
| 08.04.2026 | 16,50 | 16,65 | 15,45 | 16,25 | 0,31% | 5.500,00 |
| 07.04.2026 | 18,05 | 18,15 | 15,25 | 16,20 | -4,42% | - |
| 02.04.2026 | 16,65 | 18,70 | 16,65 | 16,95 | 0,89% | - |
| 01.04.2026 | 17,20 | 18,90 | 16,00 | 16,80 | -2,33% | - |
| 31.03.2026 | 17,45 | 17,55 | 17,00 | 17,20 | -1,71% | - |
| 30.03.2026 | 17,50 | 17,55 | 17,30 | 17,50 | -0,28% | - |
| 27.03.2026 | 18,10 | 18,15 | 17,35 | 17,55 | -3,04% | - |
| 26.03.2026 | 18,00 | 18,25 | 18,00 | 18,10 | 0,28% | - |
| 25.03.2026 | 18,25 | 18,30 | 17,65 | 18,05 | -1,37% | - |
| 24.03.2026 | 18,15 | 18,55 | 18,10 | 18,30 | 0,55% | - |
| 23.03.2026 | 18,20 | 19,50 | 18,15 | 18,20 | -0,55% | - |
| 20.03.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 0,83% | - |
| 19.03.2026 | 17,90 | 18,30 | 17,80 | 18,15 | 1,68% | - |
| 18.03.2026 | 17,95 | 18,05 | 17,80 | 17,85 | -0,56% | - |
| 17.03.2026 | 17,80 | 18,10 | 17,80 | 17,95 | 0,56% | - |
| 16.03.2026 | 18,35 | 18,45 | 17,75 | 17,85 | -2,46% | - |
| 13.03.2026 | 18,45 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 12.03.2026 | 18,50 | 18,65 | 18,35 | 18,50 | 0,00% | - |
| 11.03.2026 | 18,45 | 18,55 | 18,40 | 18,50 | 0,00% | - |
| 10.03.2026 | 18,40 | 18,50 | 18,25 | 18,50 | 0,54% | - |
| 09.03.2026 | 18,50 | 18,60 | 18,05 | 18,40 | -0,81% | - |
| 06.03.2026 | 18,60 | 18,60 | 18,55 | 18,55 | -0,54% | - |
| 05.03.2026 | 18,50 | 18,65 | 18,45 | 18,65 | 0,54% | - |
| 04.03.2026 | 18,50 | 18,60 | 18,45 | 18,55 | 0,82% | - |
| 03.03.2026 | 18,35 | 18,60 | 18,10 | 18,40 | 0,27% | - |
| 02.03.2026 | 18,30 | 18,50 | 18,10 | 18,35 | -0,27% | - |
| 27.02.2026 | 18,45 | 18,45 | 18,25 | 18,40 | -0,54% | - |
| 26.02.2026 | 18,45 | 18,55 | 18,45 | 18,50 | 0,00% | 10,00 |
| 25.02.2026 | 18,40 | 18,55 | 18,35 | 18,50 | 0,00% | - |
| 24.02.2026 | 18,45 | 18,55 | 18,30 | 18,50 | 0,00% | - |
| 23.02.2026 | 18,50 | 18,60 | 18,25 | 18,50 | 1,09% | - |
| 20.02.2026 | 18,50 | 18,65 | 18,30 | 18,30 | -1,61% | - |
| 19.02.2026 | 18,25 | 18,60 | 18,25 | 18,60 | 1,64% | - |
| 18.02.2026 | 18,25 | 18,30 | 18,25 | 18,30 | -0,27% | - |
| 17.02.2026 | 18,25 | 18,35 | 18,15 | 18,35 | 0,00% | - |
| 16.02.2026 | 18,10 | 18,40 | 18,10 | 18,35 | 1,10% | - |
| 13.02.2026 | 18,60 | 18,65 | 18,00 | 18,15 | -2,42% | - |
| 12.02.2026 | 18,75 | 18,85 | 18,60 | 18,60 | -0,80% | - |
| 11.02.2026 | 18,65 | 18,90 | 18,55 | 18,75 | 0,54% | - |
| 10.02.2026 | 18,70 | 18,80 | 18,50 | 18,65 | -0,53% | - |
| 09.02.2026 | 18,70 | 18,75 | 18,55 | 18,75 | -0,27% | - |
| 06.02.2026 | 18,85 | 18,90 | 18,55 | 18,80 | 0,00% | - |
| 05.02.2026 | 18,85 | 18,90 | 18,80 | 18,80 | -0,27% | - |
| 04.02.2026 | 18,90 | 18,90 | 18,75 | 18,85 | -0,26% | - |
| 03.02.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 1,34% | - |
| 02.02.2026 | 18,60 | 18,70 | 18,45 | 18,65 | 0,54% | - |
| 30.01.2026 | 18,50 | 18,55 | 18,50 | 18,55 | -0,27% | - |
| 29.01.2026 | 18,50 | 18,65 | 18,50 | 18,60 | 1,64% | - |
| 28.01.2026 | 18,45 | 18,65 | 18,30 | 18,30 | -0,81% | - |
| 27.01.2026 | 18,50 | 18,65 | 18,45 | 18,45 | -0,54% | - |
| 26.01.2026 | 18,55 | 18,65 | 18,40 | 18,55 | 0,82% | - |
| 23.01.2026 | 18,45 | 18,55 | 18,30 | 18,40 | -0,54% | - |
| 22.01.2026 | 18,35 | 18,55 | 18,35 | 18,50 | 0,27% | - |
| 21.01.2026 | 18,45 | 18,45 | 18,30 | 18,45 | 0,27% | - |
| 20.01.2026 | 18,30 | 18,45 | 18,25 | 18,40 | 0,27% | - |
| 19.01.2026 | 17,95 | 18,50 | 17,95 | 18,35 | 2,23% | - |
| 16.01.2026 | 18,35 | 18,75 | 17,85 | 17,95 | -2,45% | 800,00 |
| 15.01.2026 | 18,70 | 18,80 | 18,40 | 18,40 | -1,60% | - |
| 14.01.2026 | 18,80 | 18,85 | 18,70 | 18,70 | -0,80% | - |
| 13.01.2026 | 18,75 | 18,95 | 18,70 | 18,85 | 0,80% | - |
| 12.01.2026 | 18,75 | 18,85 | 18,65 | 18,70 | -0,27% | - |
| 09.01.2026 | 18,70 | 19,00 | 18,70 | 18,75 | -0,27% | 108,00 |
| 08.01.2026 | 18,90 | 19,05 | 18,80 | 18,80 | -0,53% | - |
| 07.01.2026 | 19,00 | 19,10 | 18,85 | 18,90 | -2,58% | - |
| 06.01.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 2,37% | - |
| 05.01.2026 | 19,30 | 19,40 | 18,70 | 18,95 | -1,30% | - |
| 02.01.2026 | 20,00 | 20,00 | 19,20 | 19,20 | -3,03% | - |
| 30.12.2025 | 19,75 | 20,10 | 19,60 | 19,80 | 1,54% | - |