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 |