Merrill Lynch Depositor
[WKN: A0YE28 | ISIN: US73941X5932]
Aktienkurse
Echtzeit-Aktienkurs Merrill Lynch Depositor
Bid: Ask:

Aktienkurse zur Merrill Lynch Depositor Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.11.2022 21,09 21,09 20,86 20,86 0,07% 554,00
01.11.2022 21,51 21,51 20,82 20,85 -1,91% 1.537,00
31.10.2022 21,79 22,49 21,25 21,25 1,07% 1.498,00
26.10.2022 21,02 21,02 21,02 21,02 0,59% 1.097,00
24.10.2022 21,00 21,00 20,60 20,90 5,18% 1.461,00
20.10.2022 19,88 19,89 19,86 19,87 -4,74% 2.202,00
18.10.2022 21,27 21,27 20,86 20,86 1,26% 2.438,00
17.10.2022 20,60 20,60 20,60 20,60 -0,05% 367,00
14.10.2022 20,61 20,61 20,61 20,61 -0,15% 376,00
13.10.2022 21,00 21,00 20,64 20,64 -1,71% 601,00
11.10.2022 21,00 21,00 21,00 21,00 0,48% 104,00
10.10.2022 20,90 20,90 20,90 20,90 -1,88% 108,00
07.10.2022 20,83 21,30 20,83 21,30 2,26% 1.299,00
04.10.2022 20,83 20,83 20,83 20,83 0,00% 2.003,00
30.09.2022 21,30 21,50 20,83 20,83 -0,53% 832,00
22.09.2022 20,53 20,94 20,53 20,94 2,00% 1.195,00
21.09.2022 21,62 21,62 20,53 20,53 -5,04% 504,00
15.09.2022 21,62 21,62 21,62 21,62 0,37% 111,00
14.09.2022 21,54 21,54 21,54 21,54 -4,67% 514,00
13.09.2022 22,60 22,60 22,60 22,60 2,61% 201,00
06.09.2022 22,00 22,21 22,00 22,02 0,00% 987,00
02.09.2022 21,85 22,02 21,85 22,02 -1,52% 771,00
01.09.2022 22,00 22,36 22,00 22,36 4,49% 373,00
31.08.2022 21,92 21,92 21,40 21,40 -3,35% 910,00
30.08.2022 22,14 22,14 22,14 22,14 1,93% 364,00
26.08.2022 21,72 21,72 21,72 21,72 -4,65% 263,00
24.08.2022 22,78 22,78 22,78 22,78 4,88% 203,00
23.08.2022 21,72 21,72 21,72 21,72 -0,64% 254,00
22.08.2022 22,00 22,14 21,86 21,86 -0,73% 810,00
18.08.2022 22,02 22,02 22,02 22,02 -1,70% 1.609,00
16.08.2022 22,00 22,40 21,77 22,40 0,31% 6.411,00
15.08.2022 21,20 23,42 21,01 22,33 3,96% 5.263,00
12.08.2022 21,46 21,49 21,30 21,48 1,08% 1.546,00
11.08.2022 21,25 21,25 21,25 21,25 0,00% 935,00
08.08.2022 21,25 21,25 21,25 21,25 1,19% 417,00
05.08.2022 20,99 21,00 20,25 21,00 2,07% 2.190,00
04.08.2022 21,00 21,00 20,58 20,58 -0,41% 834,00
03.08.2022 20,66 20,66 20,66 20,66 0,32% 190,00
01.08.2022 21,24 21,24 20,60 20,60 -0,99% 850,00
29.07.2022 20,23 20,80 20,23 20,80 1,14% 2.146,00
28.07.2022 20,57 20,57 20,57 20,57 -1,65% 305,00
27.07.2022 20,91 20,91 20,91 20,91 -0,90% 586,00
25.07.2022 20,54 21,10 20,54 21,10 -0,71% 822,00
22.07.2022 21,16 21,29 21,16 21,25 1,29% 1.176,00
19.07.2022 20,61 21,00 20,61 20,98 0,00% 2.398,00
18.07.2022 20,98 20,98 20,98 20,98 -0,05% 436,00
13.07.2022 20,82 20,99 20,49 20,99 0,82% 3.433,00
08.07.2022 20,82 20,82 20,82 20,82 -1,33% 698,00
07.07.2022 20,82 21,17 20,82 21,10 -0,24% 1.533,00
06.07.2022 21,32 21,32 20,82 21,15 0,81% 5.372,00
01.07.2022 20,98 20,98 20,98 20,98 0,77% 234,00
30.06.2022 20,82 20,82 20,82 20,82 -1,75% 404,00
29.06.2022 21,19 21,19 21,19 21,19 0,71% 170,00
28.06.2022 21,26 21,26 20,82 21,04 -1,31% 1.706,00
27.06.2022 21,32 21,32 21,32 21,32 0,06% 234,00
24.06.2022 21,31 21,31 21,31 21,31 0,20% 1.070,00
23.06.2022 21,02 21,27 21,02 21,27 1,70% 559,00
21.06.2022 20,93 20,93 20,91 20,91 -0,71% 244,00
15.06.2022 20,97 21,28 20,60 21,06 0,77% 3.762,00
14.06.2022 21,35 21,61 20,70 20,90 0,72% 4.676,00
13.06.2022 21,12 21,12 20,60 20,75 -0,29% 1.542,00
10.06.2022 21,99 21,99 20,81 20,81 -5,84% 449,00
09.06.2022 21,00 22,10 21,00 22,10 5,79% 1.563,00
08.06.2022 20,80 21,00 20,80 20,89 1,65% 5.208,00
07.06.2022 20,32 20,83 20,32 20,55 -0,87% 1.404,00
06.06.2022 20,70 20,73 20,64 20,73 0,78% 1.024,00
03.06.2022 20,57 20,57 20,57 20,57 -1,95% 288,00
02.06.2022 21,00 21,00 20,98 20,98 2,49% 560,00
01.06.2022 20,60 20,70 20,46 20,47 -0,63% 1.431,00
31.05.2022 20,63 20,63 20,39 20,60 -0,68% 1.112,00
27.05.2022 20,62 20,74 20,47 20,74 0,57% 1.849,00
26.05.2022 20,46 20,62 20,46 20,62 0,24% 625,00
25.05.2022 20,36 20,57 20,35 20,57 1,60% 870,00
23.05.2022 20,25 20,25 20,25 20,25 -1,62% 1.227,00
20.05.2022 20,51 20,87 20,26 20,58 0,99% 2.431,00
18.05.2022 20,38 20,38 20,38 20,38 1,10% 158,00
17.05.2022 20,39 20,40 20,16 20,16 -1,45% 1.404,00
16.05.2022 20,46 20,46 20,46 20,46 -2,54% 277,00
12.05.2022 20,59 20,99 20,49 20,99 2,44% 814,00
11.05.2022 20,50 20,50 20,49 20,49 -0,15% 1.105,00
09.05.2022 20,06 20,91 20,06 20,52 -3,41% 705,00
05.05.2022 21,24 21,24 21,24 21,24 0,71% 145,00
03.05.2022 21,25 21,25 21,10 21,10 1,42% 1.079,00
02.05.2022 20,80 20,80 20,80 20,80 -1,23% 230,00
29.04.2022 20,87 21,06 20,87 21,06 0,57% 405,00
28.04.2022 21,01 21,01 20,94 20,94 -0,38% 1.068,00
27.04.2022 21,00 21,10 21,00 21,02 -0,10% 1.416,00
26.04.2022 21,00 21,04 21,00 21,04 -0,19% 1.791,00
25.04.2022 20,93 21,08 20,93 21,08 0,02% 4.871,00
22.04.2022 21,15 21,15 21,08 21,08 -0,04% 487,00
21.04.2022 21,31 21,31 21,07 21,08 -1,13% 2.437,00
20.04.2022 21,49 21,49 21,26 21,33 -1,73% 1.972,00
19.04.2022 21,74 21,74 21,70 21,70 -0,18% 376,00
18.04.2022 21,25 21,74 21,10 21,74 2,45% 3.225,00
14.04.2022 21,63 21,76 21,20 21,22 -1,94% 15.033,00
13.04.2022 21,86 22,26 21,60 21,64 -4,67% 22.344,00
12.04.2022 24,11 24,11 22,50 22,70 -6,70% 71.565,00
11.04.2022 24,57 24,57 24,33 24,33 -1,22% 481,00
08.04.2022 24,63 24,63 24,63 24,63 0,37% 130,00
07.04.2022 24,62 24,64 24,45 24,54 0,16% 6.513,00