15,200€
Echtzeit-Aktienkurs MERKUR PRIV.BK INH O.N.
Bid:
Ask:
Aktienkurse zur MERKUR PRIV.BK INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 07.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 06.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 03.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 02.05.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | 10,00 |
| 30.04.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 200,00 |
| 29.04.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | 153,00 |
| 26.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 84,00 |
| 25.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 115,00 |
| 24.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 2,05% | 745,00 |
| 23.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 22.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 200,00 |
| 19.04.2024 | 14,30 | 14,50 | 14,10 | 14,50 | -0,68% | 2.617,00 |
| 18.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 17.04.2024 | 14,60 | 14,60 | 14,40 | 14,40 | 0,70% | 1.046,00 |
| 16.04.2024 | 14,30 | 14,30 | 14,20 | 14,30 | -2,05% | 733,00 |
| 15.04.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 0,00% | 105,00 |
| 12.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 336,00 |
| 11.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 10.04.2024 | 14,70 | 14,70 | 14,60 | 14,70 | -0,68% | 436,00 |
| 09.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 08.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 05.04.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 89,00 |
| 04.04.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | 38,00 |
| 03.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 02.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 28.03.2024 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | 893,00 |
| 27.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 26.03.2024 | 14,60 | 15,30 | 14,60 | 15,30 | 4,79% | 2.068,00 |
| 25.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 22.03.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -2,01% | 200,00 |
| 21.03.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | 600,00 |
| 20.03.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,80% | 350,00 |
| 19.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 192,00 |
| 18.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 15.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 343,00 |
| 14.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 13.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 11.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 08.03.2024 | 14,50 | 14,80 | 14,50 | 14,60 | 0,69% | 375,00 |
| 07.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 06.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 05.03.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,11% | 2.705,00 |
| 04.03.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | 682,00 |
| 01.03.2024 | 13,80 | 14,50 | 13,50 | 14,40 | 2,13% | 1.219,00 |
| 29.02.2024 | 14,20 | 14,20 | 14,00 | 14,10 | -2,76% | 1.571,00 |
| 28.02.2024 | 14,60 | 14,60 | 14,30 | 14,50 | 0,00% | 397,00 |
| 27.02.2024 | 14,50 | 14,70 | 14,40 | 14,50 | 2,11% | 414,00 |
| 26.02.2024 | 15,00 | 15,20 | 14,10 | 14,20 | -2,74% | 2.147,00 |
| 22.02.2024 | 15,00 | 15,00 | 14,60 | 14,60 | -1,35% | 2.552,00 |
| 21.02.2024 | 15,00 | 15,10 | 14,80 | 14,80 | -2,63% | 989,00 |
| 20.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.02.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 329,00 |
| 16.02.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 56,00 |
| 15.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 14.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 329,00 |
| 13.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.02.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | 887,00 |
| 09.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 08.02.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | 612,00 |
| 07.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.02.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | 200,00 |
| 05.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 02.02.2024 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | 500,00 |
| 01.02.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | 1,00 |
| 31.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 30.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 500,00 |
| 29.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 13,00 |
| 26.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 25.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 1,00 |
| 24.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 23.01.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,00% | 359,00 |
| 22.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 18.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 17.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 16.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 15.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 12.01.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 14,00 |
| 11.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 10.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.01.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 300,00 |
| 05.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 04.01.2024 | 15,50 | 15,50 | 15,40 | 15,50 | -1,27% | 627,00 |
| 03.01.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -1,88% | 407,00 |
| 02.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 300,00 |
| 29.12.2023 | 15,80 | 16,40 | 15,80 | 16,30 | 5,16% | 3.464,00 |
| 28.12.2023 | 15,20 | 15,50 | 15,20 | 15,50 | -1,90% | 400,00 |
| 27.12.2023 | 15,70 | 16,80 | 15,70 | 15,80 | 1,28% | 5.517,00 |
| 22.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 21.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 20.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 19.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 18.12.2023 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 450,00 |
| 15.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.12.2023 | 15,50 | 15,70 | 15,50 | 15,60 | -0,64% | 1.140,00 |
| 13.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 12.12.2023 | 16,00 | 16,00 | 15,30 | 15,60 | -3,11% | 2.063,00 |