Echtzeit-Aktienkurs Merrill Lynch Depositor
Bid:
Ask:
Aktienkurse zur Merrill Lynch Depositor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2020 | 5,97 | 6,73 | 5,97 | 6,69 | 1,90% | - |
| 12.05.2020 | 5,97 | 6,70 | 5,97 | 6,57 | 0,23% | - |
| 11.05.2020 | 6,66 | 7,22 | 6,08 | 6,55 | -1,36% | - |
| 08.05.2020 | 6,40 | 6,72 | 5,92 | 6,64 | 14,78% | - |
| 07.05.2020 | 6,48 | 6,48 | 5,79 | 5,79 | -5,32% | - |
| 06.05.2020 | 5,75 | 6,31 | 5,75 | 6,11 | -7,07% | - |
| 29.04.2020 | 6,69 | 6,90 | 6,48 | 6,58 | 1,47% | - |
| 28.04.2020 | 7,55 | 7,55 | 6,46 | 6,48 | -5,33% | - |
| 27.04.2020 | 6,82 | 6,95 | 6,48 | 6,85 | 3,56% | - |
| 24.04.2020 | 6,87 | 7,64 | 6,47 | 6,61 | -0,30% | - |
| 23.04.2020 | 7,59 | 8,83 | 6,40 | 6,63 | -3,98% | - |
| 22.04.2020 | 6,69 | 6,96 | 6,50 | 6,91 | 4,31% | - |
| 21.04.2020 | 7,04 | 7,04 | 6,47 | 6,62 | -4,20% | - |
| 20.04.2020 | 6,85 | 7,09 | 6,71 | 6,91 | -1,92% | - |
| 17.04.2020 | 6,39 | 7,27 | 6,39 | 7,05 | 3,91% | - |
| 16.04.2020 | 6,43 | 6,95 | 6,43 | 6,78 | 3,20% | - |
| 15.04.2020 | 6,83 | 6,83 | 6,35 | 6,57 | 0,92% | - |
| 14.04.2020 | 6,74 | 8,80 | 6,51 | 6,51 | -4,05% | - |
| 13.04.2020 | 8,80 | 8,93 | 6,56 | 6,79 | 4,95% | - |
| 09.04.2020 | 6,57 | 6,94 | 6,36 | 6,47 | -1,37% | - |
| 08.04.2020 | 6,86 | 7,03 | 6,43 | 6,56 | -3,60% | - |
| 07.04.2020 | 6,12 | 7,76 | 5,95 | 6,80 | 2,87% | - |
| 06.04.2020 | 6,83 | 6,83 | 5,62 | 6,61 | 4,34% | - |
| 03.04.2020 | 6,41 | 6,41 | 5,63 | 6,34 | -3,50% | - |
| 02.04.2020 | 5,83 | 6,68 | 5,69 | 6,57 | 7,89% | - |
| 01.04.2020 | 6,99 | 7,01 | 6,09 | 6,09 | -9,52% | - |
| 31.03.2020 | 6,82 | 6,98 | 6,57 | 6,73 | -4,00% | - |
| 30.03.2020 | 7,13 | 7,39 | 6,90 | 7,01 | -6,35% | - |
| 27.03.2020 | 6,99 | 7,76 | 6,79 | 7,48 | 8,96% | - |
| 17.03.2020 | 6,81 | 7,64 | 6,22 | 6,87 | 4,97% | - |
| 16.03.2020 | 6,68 | 6,68 | 5,56 | 6,54 | -8,15% | - |
| 13.03.2020 | 7,23 | 7,27 | 6,71 | 7,12 | -3,13% | - |
| 12.03.2020 | 8,49 | 9,41 | 7,29 | 7,35 | -19,72% | - |
| 11.03.2020 | 7,23 | 10,09 | 5,06 | 9,16 | 5,78% | - |
| 10.03.2020 | 10,90 | 11,41 | 8,60 | 8,66 | -18,43% | - |
| 09.03.2020 | 12,05 | 12,05 | 10,14 | 10,61 | -0,24% | - |
| 06.03.2020 | 11,41 | 11,76 | 10,40 | 10,64 | -5,38% | - |
| 05.03.2020 | 11,26 | 11,54 | 10,28 | 11,24 | -1,10% | - |
| 04.03.2020 | 10,88 | 11,76 | 10,08 | 11,37 | 0,66% | - |
| 03.03.2020 | 11,41 | 12,86 | 11,29 | 11,29 | -2,76% | - |
| 02.03.2020 | 12,19 | 12,41 | 9,94 | 11,61 | 13,16% | - |
| 28.02.2020 | 11,41 | 11,50 | 9,76 | 10,26 | -10,59% | - |
| 27.02.2020 | 11,71 | 11,71 | 11,24 | 11,48 | -1,33% | - |
| 26.02.2020 | 11,76 | 11,84 | 11,63 | 11,63 | -1,32% | - |
| 25.02.2020 | 10,76 | 11,79 | 10,76 | 11,79 | 4,62% | - |
| 24.02.2020 | 13,04 | 13,04 | 10,96 | 11,27 | -9,37% | - |
| 21.02.2020 | 13,12 | 13,38 | 12,43 | 12,43 | 2,85% | - |
| 20.02.2020 | 11,95 | 12,60 | 11,79 | 12,09 | 1,77% | - |
| 19.02.2020 | 11,28 | 12,37 | 11,28 | 11,88 | 7,27% | - |
| 18.02.2020 | 11,29 | 13,26 | 11,07 | 11,07 | -6,90% | - |
| 14.02.2020 | 11,58 | 11,92 | 11,58 | 11,89 | 5,92% | - |
| 13.02.2020 | 12,74 | 12,99 | 11,23 | 11,23 | -1,84% | - |
| 12.02.2020 | 11,02 | 11,86 | 11,02 | 11,44 | 4,81% | - |
| 11.02.2020 | 12,65 | 12,65 | 10,91 | 10,91 | 0,51% | - |
| 10.02.2020 | 10,86 | 10,86 | 10,86 | 10,86 | -0,46% | - |
| 07.02.2020 | 10,82 | 11,33 | 9,86 | 10,91 | -1,98% | - |
| 06.02.2020 | 10,81 | 14,98 | 10,81 | 11,13 | 3,92% | - |
| 04.02.2020 | 10,71 | 10,71 | 10,48 | 10,71 | -1,43% | - |
| 03.02.2020 | 10,03 | 10,86 | 10,03 | 10,86 | 2,12% | - |
| 31.01.2020 | 10,64 | 10,64 | 10,42 | 10,64 | -14,61% | - |
| 30.01.2020 | 12,46 | 12,46 | 10,61 | 12,46 | 16,40% | - |
| 29.01.2020 | 10,61 | 12,46 | 10,61 | 10,70 | -14,09% | - |
| 28.01.2020 | 12,46 | 12,46 | 10,61 | 12,46 | 15,59% | - |
| 27.01.2020 | 10,61 | 12,46 | 10,61 | 10,78 | 1,36% | - |
| 24.01.2020 | 10,63 | 12,50 | 10,63 | 10,63 | 3,56% | - |
| 23.01.2020 | 10,63 | 10,63 | 10,27 | 10,27 | -4,11% | - |
| 22.01.2020 | 10,41 | 12,08 | 10,22 | 10,71 | 4,49% | - |
| 21.01.2020 | 10,25 | 10,25 | 10,25 | 10,25 | -4,43% | - |
| 17.01.2020 | 12,18 | 12,18 | 10,72 | 10,72 | -0,60% | - |
| 16.01.2020 | 10,67 | 11,19 | 10,64 | 10,79 | -0,28% | - |
| 15.01.2020 | 11,10 | 12,09 | 10,76 | 10,82 | 1,07% | - |
| 14.01.2020 | 12,58 | 12,58 | 10,64 | 10,70 | -1,34% | - |
| 13.01.2020 | 12,58 | 12,83 | 10,80 | 10,85 | 1,54% | - |
| 10.01.2020 | 11,02 | 14,98 | 10,68 | 10,68 | 0,28% | - |
| 09.01.2020 | 11,12 | 11,12 | 10,53 | 10,65 | -0,70% | - |
| 08.01.2020 | 10,91 | 12,07 | 10,56 | 10,73 | 1,27% | - |
| 07.01.2020 | 11,02 | 11,02 | 9,25 | 10,59 | 0,28% | - |
| 06.01.2020 | 10,81 | 12,32 | 10,44 | 10,56 | 0,43% | - |
| 03.01.2020 | 10,63 | 11,52 | 10,42 | 10,52 | 0,91% | - |
| 02.01.2020 | 10,23 | 10,50 | 10,19 | 10,42 | 8,20% | - |
| 18.12.2019 | 9,74 | 9,74 | 9,29 | 9,63 | -0,93% | - |
| 17.12.2019 | 8,77 | 9,75 | 8,77 | 9,72 | 5,02% | - |
| 11.12.2019 | 9,13 | 9,41 | 8,85 | 9,26 | 1,98% | - |
| 10.12.2019 | 9,17 | 9,17 | 8,91 | 9,08 | -1,63% | - |
| 09.12.2019 | 8,94 | 9,25 | 8,94 | 9,23 | 3,36% | - |
| 06.12.2019 | 8,93 | 8,93 | 8,93 | 8,93 | 2,65% | - |
| 05.12.2019 | 7,88 | 8,93 | 7,50 | 8,70 | -1,31% | - |
| 04.12.2019 | 8,85 | 9,08 | 8,72 | 8,81 | -1,40% | - |
| 03.12.2019 | 7,95 | 9,19 | 7,55 | 8,94 | -1,87% | - |
| 02.12.2019 | 8,08 | 9,11 | 8,08 | 9,11 | -1,67% | - |
| 29.11.2019 | 8,31 | 9,27 | 7,41 | 9,26 | 2,09% | - |
| 27.11.2019 | 8,98 | 9,26 | 8,54 | 9,07 | 0,61% | - |
| 26.11.2019 | 8,78 | 9,45 | 8,46 | 9,02 | 4,70% | - |
| 25.11.2019 | 14,06 | 14,06 | 8,39 | 8,61 | 0,06% | - |
| 22.11.2019 | 9,16 | 9,16 | 7,61 | 8,61 | 1,71% | - |
| 21.11.2019 | 9,02 | 9,02 | 7,91 | 8,46 | -6,16% | - |
| 20.11.2019 | 9,32 | 9,51 | 8,81 | 9,02 | 4,28% | - |
| 19.11.2019 | 8,88 | 10,05 | 8,39 | 8,65 | -13,25% | - |
| 18.11.2019 | 10,29 | 10,29 | 9,53 | 9,97 | -0,40% | - |
| 15.11.2019 | 10,32 | 10,32 | 10,01 | 10,01 | -0,45% | - |