15,100€
-0,66%
Echtzeit-Aktienkurs Merkur Privatbank KGaA
Bid:
Ask:
Aktienkurse zur Merkur Privatbank KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,10 | 15,15 | 15,05 | 15,10 | -0,66% | - |
02.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 8,00 |
30.04.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | 516,00 |
29.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 125,00 |
26.04.2024 | 15,00 | 15,00 | 14,80 | 15,00 | 1,35% | 413,00 |
25.04.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -1,33% | 268,00 |
24.04.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 635,00 |
23.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 87,00 |
22.04.2024 | 14,90 | 14,90 | 14,60 | 14,60 | 0,69% | 31,00 |
19.04.2024 | 14,30 | 14,50 | 14,30 | 14,50 | -1,02% | 1.854,00 |
18.04.2024 | 14,65 | 14,70 | 14,55 | 14,65 | 0,34% | - |
17.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | 707,00 |
16.04.2024 | 14,40 | 14,40 | 14,00 | 14,40 | -2,70% | 1.150,00 |
15.04.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | 11,00 |
12.04.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | 128,00 |
11.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | 1.000,00 |
10.04.2024 | 14,85 | 14,90 | 14,65 | 14,65 | -2,98% | - |
09.04.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 498,00 |
08.04.2024 | 15,00 | 15,00 | 14,80 | 15,00 | 0,33% | 122,00 |
05.04.2024 | 15,10 | 15,10 | 14,80 | 14,95 | -0,99% | - |
04.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 80,00 |
03.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 329,00 |
02.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 10,00 |
28.03.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -1,32% | 662,00 |
27.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 200,00 |
26.03.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 4,86% | 228,00 |
25.03.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -2,70% | 213,00 |
22.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 25,00 |
21.03.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 2,05% | 202,00 |
20.03.2024 | 14,25 | 14,60 | 14,25 | 14,60 | 2,46% | - |
19.03.2024 | 14,35 | 14,45 | 14,20 | 14,25 | -0,35% | - |
18.03.2024 | 14,25 | 14,35 | 14,25 | 14,30 | -0,69% | - |
15.03.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | 530,00 |
14.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | 100,00 |
13.03.2024 | 14,45 | 14,45 | 14,40 | 14,45 | 0,35% | - |
12.03.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,35% | 88,00 |
11.03.2024 | 14,60 | 14,60 | 14,35 | 14,45 | -1,03% | - |
08.03.2024 | 14,45 | 15,20 | 14,45 | 14,60 | 1,04% | - |
07.03.2024 | 14,60 | 14,70 | 14,45 | 14,45 | -0,69% | - |
06.03.2024 | 14,35 | 14,60 | 14,35 | 14,55 | 2,46% | - |
05.03.2024 | 14,10 | 14,20 | 14,00 | 14,20 | 0,00% | 900,00 |
04.03.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | 600,00 |
01.03.2024 | 14,10 | 14,60 | 13,60 | 14,00 | -1,41% | 5.822,00 |
29.02.2024 | 14,30 | 14,40 | 14,20 | 14,20 | -0,70% | 3.285,00 |
28.02.2024 | 14,30 | 14,30 | 14,10 | 14,30 | -1,38% | 1.250,00 |
27.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 80,00 |
26.02.2024 | 14,50 | 14,50 | 14,10 | 14,20 | -5,33% | 1.280,00 |
23.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 7,00 |
22.02.2024 | 14,80 | 15,20 | 14,50 | 15,20 | 2,01% | 334,00 |
21.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 1.000,00 |
20.02.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,64% | 1.140,00 |
19.02.2024 | 15,10 | 15,50 | 15,05 | 15,25 | 0,33% | - |
16.02.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 112,00 |
15.02.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | 301,00 |
14.02.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 350,00 |
13.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 320,00 |
12.02.2024 | 15,10 | 15,40 | 15,10 | 15,20 | 0,00% | 2.662,00 |
09.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
08.02.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -0,65% | - |
07.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 100,00 |
06.02.2024 | 15,50 | 15,55 | 15,45 | 15,50 | -1,27% | - |
05.02.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 0,96% | 171,00 |
02.02.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
01.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | 1,00 |
31.01.2024 | 15,35 | 15,45 | 15,35 | 15,45 | 0,98% | - |
30.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 300,00 |
29.01.2024 | 15,80 | 15,80 | 15,20 | 15,50 | -1,90% | 1.012,00 |
26.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,61% | 2,00 |
25.01.2024 | 15,60 | 15,60 | 15,55 | 15,55 | -1,58% | - |
24.01.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 0,64% | 31,00 |
23.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 7,00 |
22.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 51,00 |
19.01.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,96% | 500,00 |
18.01.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
17.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 145,00 |
16.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 80,00 |
15.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 50,00 |
12.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 240,00 |
11.01.2024 | 15,60 | 15,60 | 15,45 | 15,60 | -0,64% | - |
10.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 40,00 |
09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | 1,00 |
08.01.2024 | 15,60 | 15,75 | 15,60 | 15,65 | 0,32% | - |
05.01.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 1,96% | - |
04.01.2024 | 15,80 | 15,80 | 15,30 | 15,30 | -0,65% | 634,00 |
03.01.2024 | 16,20 | 16,20 | 15,40 | 15,40 | -2,53% | 130,00 |
02.01.2024 | 16,50 | 16,70 | 15,80 | 15,80 | -5,39% | 671,00 |
29.12.2023 | 15,90 | 16,70 | 15,90 | 16,70 | 7,05% | 5.150,00 |
28.12.2023 | 15,40 | 15,60 | 15,40 | 15,60 | -3,11% | 501,00 |
27.12.2023 | 15,70 | 16,80 | 15,70 | 16,10 | 3,54% | 7.983,00 |
22.12.2023 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
21.12.2023 | 15,40 | 15,70 | 15,40 | 15,70 | 2,61% | 65,00 |
20.12.2023 | 15,50 | 15,50 | 15,30 | 15,30 | -1,61% | 700,00 |
19.12.2023 | 15,60 | 15,60 | 15,55 | 15,55 | -0,96% | - |
18.12.2023 | 15,60 | 15,70 | 15,50 | 15,70 | 0,00% | 515,00 |
15.12.2023 | 15,70 | 15,70 | 15,60 | 15,70 | 0,00% | 47,00 |
14.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 70,00 |
13.12.2023 | 15,75 | 16,00 | 15,70 | 15,70 | 0,64% | - |
12.12.2023 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 380,00 |
11.12.2023 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | 90,00 |
08.12.2023 | 15,90 | 16,50 | 15,40 | 16,10 | 3,87% | 3.450,00 |