Echtzeit-Aktienkurs Merrill Lynch Depositor
Bid:
Ask:
Aktienkurse zur Merrill Lynch Depositor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2020 | 6,78 | 6,89 | 6,56 | 6,88 | 1,47% | 1.449,00 |
| 12.05.2020 | 6,65 | 6,79 | 6,48 | 6,78 | 2,42% | 2.453,00 |
| 11.05.2020 | 6,69 | 6,80 | 6,08 | 6,62 | -5,29% | 1.854,00 |
| 08.05.2020 | 6,05 | 6,99 | 6,05 | 6,99 | 15,54% | 7.733,00 |
| 07.05.2020 | 6,18 | 6,32 | 5,86 | 6,05 | 0,50% | 4.123,00 |
| 06.05.2020 | 6,01 | 6,02 | 6,01 | 6,02 | -0,03% | 50,00 |
| 05.05.2020 | 6,36 | 6,36 | 6,00 | 6,02 | 0,37% | 761,00 |
| 04.05.2020 | 6,70 | 6,77 | 6,00 | 6,00 | -5,51% | 5.904,00 |
| 01.05.2020 | 6,35 | 6,65 | 6,35 | 6,35 | -1,07% | 2.079,00 |
| 30.04.2020 | 6,52 | 6,52 | 6,35 | 6,42 | -2,46% | 1.599,00 |
| 29.04.2020 | 6,38 | 6,58 | 6,38 | 6,58 | 1,25% | 147,00 |
| 28.04.2020 | 6,50 | 6,53 | 6,49 | 6,50 | 0,12% | 1.948,00 |
| 27.04.2020 | 6,55 | 7,13 | 6,45 | 6,49 | -1,04% | 4.418,00 |
| 24.04.2020 | 6,60 | 6,60 | 6,55 | 6,56 | -5,75% | 1.603,00 |
| 23.04.2020 | 6,75 | 6,96 | 6,60 | 6,96 | 2,96% | 1.877,00 |
| 22.04.2020 | 6,61 | 6,76 | 6,60 | 6,76 | 0,15% | 1.600,00 |
| 21.04.2020 | 7,00 | 7,00 | 6,40 | 6,75 | -4,93% | 2.998,00 |
| 20.04.2020 | 7,10 | 7,30 | 7,10 | 7,10 | 1,28% | 4.200,00 |
| 17.04.2020 | 7,00 | 7,03 | 6,93 | 7,01 | -1,41% | 1.557,00 |
| 16.04.2020 | 6,55 | 7,11 | 6,55 | 7,11 | 4,56% | 11.222,00 |
| 15.04.2020 | 6,65 | 6,80 | 6,46 | 6,80 | -6,85% | 4.869,00 |
| 14.04.2020 | 7,00 | 7,30 | 6,43 | 7,30 | 5,04% | 7.635,00 |
| 13.04.2020 | 6,83 | 7,00 | 6,83 | 6,95 | 3,81% | 4.296,00 |
| 09.04.2020 | 6,40 | 6,70 | 6,40 | 6,70 | 4,61% | 1.439,00 |
| 08.04.2020 | 6,58 | 6,76 | 6,40 | 6,40 | -6,57% | 568,00 |
| 07.04.2020 | 7,00 | 7,00 | 6,80 | 6,85 | 0,15% | 3.372,00 |
| 06.04.2020 | 6,18 | 6,84 | 6,18 | 6,84 | 10,72% | 446,00 |
| 03.04.2020 | 6,05 | 6,18 | 6,05 | 6,18 | 1,95% | 330,00 |
| 02.04.2020 | 6,62 | 6,62 | 6,06 | 6,06 | 0,66% | 836,00 |
| 01.04.2020 | 6,95 | 6,95 | 6,02 | 6,02 | -13,38% | 2.387,00 |
| 31.03.2020 | 7,30 | 7,30 | 6,70 | 6,95 | -4,79% | 3.043,00 |
| 30.03.2020 | 6,51 | 7,30 | 6,51 | 7,30 | -8,75% | 4.039,00 |
| 27.03.2020 | 7,39 | 8,00 | 7,39 | 8,00 | 12,68% | 4.072,00 |
| 26.03.2020 | 6,94 | 7,37 | 6,94 | 7,10 | 6,94% | 5.884,00 |
| 25.03.2020 | 7,32 | 7,32 | 6,58 | 6,64 | -6,53% | 1.142,00 |
| 24.03.2020 | 7,00 | 7,10 | 6,95 | 7,10 | 6,01% | 637,00 |
| 23.03.2020 | 7,00 | 7,00 | 6,70 | 6,70 | -0,74% | 223,00 |
| 20.03.2020 | 6,85 | 7,00 | 6,75 | 6,75 | 4,73% | 1.883,00 |
| 19.03.2020 | 6,04 | 6,50 | 6,00 | 6,45 | 7,06% | 2.252,00 |
| 18.03.2020 | 7,10 | 7,10 | 6,02 | 6,02 | -14,62% | 8.127,00 |
| 17.03.2020 | 6,52 | 7,21 | 6,52 | 7,05 | 8,64% | 902,00 |
| 16.03.2020 | 6,70 | 6,70 | 5,92 | 6,49 | -8,72% | 8.853,00 |
| 13.03.2020 | 7,02 | 8,02 | 7,02 | 7,11 | -1,66% | 3.940,00 |
| 12.03.2020 | 8,91 | 9,23 | 7,23 | 7,23 | -21,84% | 6.791,00 |
| 11.03.2020 | 9,67 | 9,67 | 9,25 | 9,25 | -4,54% | 565,00 |
| 10.03.2020 | 10,32 | 10,37 | 8,67 | 9,69 | -8,99% | 8.083,00 |
| 09.03.2020 | 10,95 | 10,95 | 10,45 | 10,65 | -1,14% | 1.625,00 |
| 06.03.2020 | 11,51 | 11,51 | 10,56 | 10,77 | -6,35% | 2.032,00 |
| 05.03.2020 | 11,12 | 11,75 | 11,12 | 11,50 | 0,04% | 2.706,00 |
| 04.03.2020 | 11,50 | 11,50 | 10,97 | 11,50 | -2,16% | 3.463,00 |
| 03.03.2020 | 12,00 | 12,00 | 11,71 | 11,75 | -0,01% | 361,00 |
| 02.03.2020 | 10,93 | 11,76 | 10,93 | 11,75 | 8,25% | 1.596,00 |
| 28.02.2020 | 11,10 | 11,15 | 10,26 | 10,86 | -4,02% | 4.495,00 |
| 27.02.2020 | 11,61 | 11,61 | 11,31 | 11,31 | -2,50% | 1.321,00 |
| 26.02.2020 | 12,12 | 12,12 | 11,52 | 11,60 | 1,31% | 1.240,00 |
| 25.02.2020 | 11,82 | 11,82 | 11,31 | 11,45 | -3,13% | 815,00 |
| 24.02.2020 | 12,17 | 12,24 | 10,84 | 11,82 | -2,95% | 6.115,00 |
| 21.02.2020 | 12,43 | 12,43 | 12,17 | 12,18 | -0,58% | 270,00 |
| 20.02.2020 | 12,04 | 12,32 | 12,04 | 12,25 | 2,51% | 8.370,00 |
| 19.02.2020 | 11,62 | 11,95 | 11,62 | 11,95 | 3,20% | 2.051,00 |
| 18.02.2020 | 11,62 | 11,62 | 11,22 | 11,58 | 0,00% | 664,00 |
| 14.02.2020 | 11,58 | 11,67 | 11,58 | 11,58 | 1,22% | 3.046,00 |
| 13.02.2020 | 11,40 | 11,48 | 11,40 | 11,44 | 0,35% | 833,00 |
| 12.02.2020 | 11,00 | 11,65 | 11,00 | 11,40 | 4,28% | 10.783,00 |
| 11.02.2020 | 10,93 | 10,93 | 10,93 | 10,93 | 1,69% | - |
| 10.02.2020 | 10,96 | 10,96 | 10,75 | 10,75 | -2,18% | 28,00 |
| 07.02.2020 | 10,97 | 10,99 | 10,97 | 10,99 | 0,51% | 379,00 |
| 06.02.2020 | 10,95 | 11,00 | 10,93 | 10,93 | -0,05% | 729,00 |
| 05.02.2020 | 10,72 | 10,94 | 10,72 | 10,94 | 2,05% | 1.070,00 |
| 04.02.2020 | 10,63 | 10,72 | 10,60 | 10,72 | 0,78% | 7.301,00 |
| 03.02.2020 | 10,77 | 10,77 | 10,50 | 10,64 | -0,59% | 5.374,00 |
| 31.01.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 100,00 |
| 29.01.2020 | 10,67 | 10,79 | 10,67 | 10,70 | 1,11% | 55,00 |
| 28.01.2020 | 10,68 | 10,68 | 10,58 | 10,58 | -1,83% | 40,00 |
| 27.01.2020 | 10,60 | 10,79 | 10,60 | 10,78 | 1,02% | 4.199,00 |
| 24.01.2020 | 10,65 | 10,67 | 10,50 | 10,67 | 1,15% | 1.652,00 |
| 23.01.2020 | 10,69 | 10,69 | 10,49 | 10,55 | -1,86% | 4.972,00 |
| 22.01.2020 | 10,67 | 10,75 | 10,25 | 10,75 | 0,75% | 11.674,00 |
| 21.01.2020 | 10,74 | 10,80 | 10,67 | 10,67 | -0,65% | 10.694,00 |
| 17.01.2020 | 10,67 | 10,89 | 10,67 | 10,74 | 0,78% | 4.056,00 |
| 16.01.2020 | 10,68 | 10,68 | 10,64 | 10,66 | 0,17% | 2.514,00 |
| 15.01.2020 | 10,61 | 10,77 | 10,60 | 10,64 | 0,27% | 2.252,00 |
| 14.01.2020 | 10,66 | 10,94 | 10,60 | 10,61 | -0,50% | 4.553,00 |
| 13.01.2020 | 10,75 | 10,99 | 10,66 | 10,66 | 0,12% | 3.197,00 |
| 10.01.2020 | 10,65 | 10,70 | 10,65 | 10,65 | -0,44% | 2.800,00 |
| 09.01.2020 | 10,75 | 10,88 | 10,70 | 10,70 | 0,32% | 4.545,00 |
| 08.01.2020 | 10,66 | 10,72 | 10,66 | 10,66 | 0,69% | 2.057,00 |
| 07.01.2020 | 10,41 | 10,59 | 10,29 | 10,59 | 0,62% | 1.741,00 |
| 06.01.2020 | 10,54 | 10,85 | 10,50 | 10,53 | 0,22% | 4.301,00 |
| 03.01.2020 | 10,91 | 10,91 | 10,35 | 10,50 | 1,96% | 6.697,00 |
| 02.01.2020 | 10,40 | 10,40 | 10,15 | 10,30 | 0,49% | 14.746,00 |
| 31.12.2019 | 10,00 | 10,25 | 9,95 | 10,25 | 3,02% | 4.730,00 |
| 30.12.2019 | 10,00 | 10,33 | 9,94 | 9,95 | 0,51% | 10.147,00 |
| 27.12.2019 | 9,91 | 9,94 | 9,88 | 9,90 | 0,00% | 1.773,00 |
| 26.12.2019 | 9,75 | 9,90 | 9,75 | 9,90 | 1,42% | 3.587,00 |
| 24.12.2019 | 9,68 | 9,80 | 9,66 | 9,76 | -1,40% | 5.122,00 |
| 23.12.2019 | 9,60 | 9,90 | 9,60 | 9,90 | 2,73% | 7.770,00 |
| 20.12.2019 | 9,81 | 9,85 | 9,27 | 9,64 | 0,81% | 2.141,00 |
| 19.12.2019 | 9,77 | 9,82 | 9,50 | 9,56 | 0,53% | 8.470,00 |
| 18.12.2019 | 9,80 | 9,80 | 9,08 | 9,51 | -1,55% | 9.040,00 |