117,075€
-2,76%
Echtzeit-Aktienkurs MERCK KGAA O.N.
Bid:
Ask:
Aktienkurse zur MERCK KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 109,35 | 110,93 | 109,23 | 110,60 | 1,35% | 2.257,00 |
| 04.05.2026 | 110,30 | 110,43 | 108,23 | 109,13 | -1,11% | 2.943,00 |
| 30.04.2026 | 107,75 | 110,73 | 106,80 | 110,35 | 2,22% | 1.765,00 |
| 29.04.2026 | 111,98 | 112,05 | 107,63 | 107,95 | -3,16% | 9.515,00 |
| 28.04.2026 | 109,20 | 111,83 | 107,28 | 111,48 | 2,13% | 3.275,00 |
| 27.04.2026 | 109,95 | 110,53 | 108,73 | 109,15 | -2,85% | 1.685,00 |
| 24.04.2026 | 112,15 | 112,68 | 110,23 | 112,35 | 0,45% | 2.181,00 |
| 23.04.2026 | 115,18 | 115,18 | 111,15 | 111,85 | -3,24% | 3.317,00 |
| 22.04.2026 | 117,68 | 117,85 | 114,43 | 115,60 | -1,07% | 1.966,00 |
| 21.04.2026 | 117,93 | 121,28 | 116,78 | 116,85 | -0,72% | 3.592,00 |
| 20.04.2026 | 117,23 | 117,73 | 116,13 | 117,70 | -0,51% | 1.970,00 |
| 17.04.2026 | 115,18 | 119,03 | 115,10 | 118,30 | 2,82% | 3.790,00 |
| 16.04.2026 | 117,35 | 117,50 | 113,98 | 115,05 | -1,86% | 3.435,00 |
| 15.04.2026 | 116,63 | 118,43 | 116,63 | 117,23 | 0,58% | 3.200,00 |
| 14.04.2026 | 113,50 | 117,03 | 113,50 | 116,55 | 2,57% | 2.971,00 |
| 13.04.2026 | 111,28 | 113,63 | 110,23 | 113,63 | 1,66% | 2.195,00 |
| 10.04.2026 | 111,60 | 113,70 | 111,30 | 111,78 | 0,27% | 2.311,00 |
| 09.04.2026 | 112,58 | 113,13 | 110,48 | 111,48 | -1,15% | 6.037,00 |
| 08.04.2026 | 111,03 | 114,23 | 111,00 | 112,78 | 4,11% | 3.088,00 |
| 07.04.2026 | 109,85 | 110,43 | 107,15 | 108,33 | -1,52% | 2.674,00 |
| 02.04.2026 | 108,55 | 110,03 | 106,53 | 110,00 | 0,00% | 5.131,00 |
| 01.04.2026 | 108,83 | 110,65 | 108,78 | 110,00 | 1,43% | 3.302,00 |
| 31.03.2026 | 107,70 | 108,63 | 106,68 | 108,45 | 1,28% | 11.996,00 |
| 30.03.2026 | 104,40 | 107,93 | 104,35 | 107,08 | 2,51% | 3.523,00 |
| 27.03.2026 | 106,98 | 107,08 | 104,45 | 104,45 | -2,34% | 3.790,00 |
| 26.03.2026 | 105,58 | 107,73 | 105,28 | 106,95 | 0,87% | 10.754,00 |
| 25.03.2026 | 104,05 | 106,40 | 103,85 | 106,03 | 1,95% | 10.121,00 |
| 24.03.2026 | 102,65 | 104,58 | 102,48 | 104,00 | 0,80% | 2.347,00 |
| 23.03.2026 | 103,03 | 106,28 | 100,68 | 103,18 | -0,43% | 8.542,00 |
| 20.03.2026 | 107,70 | 108,28 | 103,28 | 103,63 | -3,87% | 4.063,00 |
| 19.03.2026 | 107,85 | 108,53 | 105,98 | 107,80 | -0,44% | 2.966,00 |
| 18.03.2026 | 111,45 | 111,88 | 108,23 | 108,28 | -2,48% | 13.382,00 |
| 17.03.2026 | 107,83 | 111,30 | 107,73 | 111,03 | 2,42% | 3.357,00 |
| 16.03.2026 | 108,08 | 108,55 | 106,08 | 108,40 | 0,81% | 8.971,00 |
| 13.03.2026 | 109,53 | 109,60 | 107,50 | 107,53 | -1,56% | 5.380,00 |
| 12.03.2026 | 110,33 | 111,08 | 108,88 | 109,23 | -1,55% | 2.999,00 |
| 11.03.2026 | 111,00 | 111,68 | 109,93 | 110,95 | 0,32% | 12.202,00 |
| 10.03.2026 | 108,95 | 112,23 | 108,93 | 110,60 | 1,37% | 12.087,00 |
| 09.03.2026 | 108,48 | 109,33 | 106,88 | 109,10 | -1,22% | 12.211,00 |
| 06.03.2026 | 113,70 | 114,50 | 109,68 | 110,45 | -2,67% | 10.952,00 |
| 05.03.2026 | 116,40 | 126,33 | 112,65 | 113,48 | -7,76% | 22.369,00 |
| 04.03.2026 | 121,38 | 124,43 | 121,00 | 123,03 | 1,13% | 3.350,00 |
| 03.03.2026 | 125,35 | 125,75 | 120,88 | 121,65 | -3,53% | 5.121,00 |
| 02.03.2026 | 126,20 | 126,60 | 123,98 | 126,10 | -1,48% | 4.618,00 |
| 27.02.2026 | 125,68 | 128,77 | 125,68 | 128,00 | 1,87% | 4.365,00 |
| 26.02.2026 | 125,55 | 126,75 | 124,18 | 125,65 | -0,14% | 2.237,00 |
| 25.02.2026 | 125,55 | 126,38 | 124,13 | 125,83 | 0,12% | 1.778,00 |
| 24.02.2026 | 126,08 | 127,15 | 124,48 | 125,68 | -0,20% | 2.774,00 |
| 23.02.2026 | 127,78 | 127,95 | 125,73 | 125,93 | -1,72% | 3.272,00 |
| 20.02.2026 | 128,02 | 129,10 | 127,55 | 128,13 | 0,04% | 2.843,00 |
| 19.02.2026 | 127,75 | 129,43 | 127,45 | 128,08 | -0,10% | 3.498,00 |
| 18.02.2026 | 127,23 | 128,58 | 125,55 | 128,20 | 0,85% | 5.964,00 |
| 17.02.2026 | 125,85 | 128,95 | 125,80 | 127,13 | 0,69% | 5.009,00 |
| 16.02.2026 | 127,90 | 128,13 | 125,45 | 126,25 | -0,98% | 3.971,00 |
| 13.02.2026 | 125,35 | 128,77 | 125,18 | 127,50 | 1,61% | 3.417,00 |
| 12.02.2026 | 125,73 | 127,45 | 125,10 | 125,48 | -0,04% | 1.121,00 |
| 11.02.2026 | 125,68 | 125,78 | 123,85 | 125,53 | -0,02% | 2.937,00 |
| 10.02.2026 | 123,55 | 126,75 | 123,53 | 125,55 | 1,52% | 2.203,00 |
| 09.02.2026 | 121,75 | 124,10 | 121,50 | 123,68 | 1,71% | 3.780,00 |
| 06.02.2026 | 121,53 | 122,40 | 119,83 | 121,60 | -0,08% | 3.962,00 |
| 05.02.2026 | 123,98 | 124,58 | 120,45 | 121,70 | -1,74% | 2.553,00 |
| 04.02.2026 | 123,15 | 124,43 | 120,10 | 123,85 | 1,27% | 4.428,00 |
| 03.02.2026 | 124,78 | 125,13 | 121,30 | 122,30 | -3,28% | 8.229,00 |
| 02.02.2026 | 124,73 | 126,60 | 124,68 | 126,45 | 0,80% | 1.752,00 |
| 30.01.2026 | 126,08 | 127,25 | 125,13 | 125,45 | -0,69% | 3.775,00 |
| 29.01.2026 | 126,83 | 128,43 | 125,33 | 126,33 | -0,53% | 3.815,00 |
| 28.01.2026 | 128,52 | 128,55 | 125,20 | 127,00 | -0,99% | 1.551,00 |
| 27.01.2026 | 128,63 | 129,27 | 127,45 | 128,27 | -0,10% | 3.058,00 |
| 26.01.2026 | 127,55 | 128,58 | 126,85 | 128,40 | 0,55% | 3.147,00 |
| 23.01.2026 | 128,35 | 128,60 | 126,38 | 127,70 | -0,49% | 4.099,00 |
| 22.01.2026 | 126,18 | 128,60 | 125,48 | 128,33 | 1,78% | 1.422,00 |
| 21.01.2026 | 125,18 | 126,38 | 123,40 | 126,08 | 0,54% | 3.605,00 |
| 20.01.2026 | 128,80 | 128,95 | 124,95 | 125,40 | -2,85% | 3.280,00 |
| 19.01.2026 | 127,03 | 129,45 | 126,48 | 129,08 | -0,73% | 4.446,00 |
| 16.01.2026 | 128,83 | 130,30 | 128,83 | 130,02 | 0,93% | 3.662,00 |
| 15.01.2026 | 127,08 | 130,80 | 127,05 | 128,83 | 1,42% | 2.465,00 |
| 14.01.2026 | 128,65 | 129,95 | 126,55 | 127,03 | -1,32% | 2.893,00 |
| 13.01.2026 | 131,48 | 131,65 | 128,68 | 128,73 | -2,39% | 12.062,00 |
| 12.01.2026 | 128,60 | 132,10 | 128,08 | 131,88 | 2,59% | 10.600,00 |
| 09.01.2026 | 127,75 | 129,33 | 127,08 | 128,55 | 0,63% | 8.331,00 |
| 08.01.2026 | 127,28 | 128,38 | 126,40 | 127,75 | 0,31% | 3.633,00 |
| 07.01.2026 | 126,48 | 128,40 | 125,78 | 127,35 | 0,33% | 5.058,00 |
| 06.01.2026 | 123,23 | 128,40 | 123,18 | 126,93 | 3,28% | 9.589,00 |
| 05.01.2026 | 122,33 | 123,33 | 120,70 | 122,90 | 1,13% | 3.008,00 |
| 02.01.2026 | 122,53 | 123,48 | 121,10 | 121,53 | -0,63% | 1.640,00 |
| 30.12.2025 | 121,88 | 122,48 | 121,50 | 122,30 | 0,33% | 1.289,00 |
| 29.12.2025 | 120,43 | 122,48 | 120,35 | 121,90 | 1,22% | 2.344,00 |
| 23.12.2025 | 120,08 | 121,23 | 119,73 | 120,43 | 0,23% | 1.991,00 |
| 22.12.2025 | 119,25 | 120,23 | 118,40 | 120,15 | 0,73% | 950,00 |
| 19.12.2025 | 118,63 | 119,93 | 118,58 | 119,28 | 0,44% | 1.685,00 |
| 18.12.2025 | 119,23 | 119,33 | 117,78 | 118,75 | 0,04% | 1.312,00 |
| 17.12.2025 | 121,23 | 121,33 | 118,35 | 118,70 | -1,92% | 3.761,00 |
| 16.12.2025 | 118,08 | 122,28 | 117,78 | 121,03 | 2,28% | 8.634,00 |
| 15.12.2025 | 118,18 | 118,55 | 115,18 | 118,33 | 0,34% | 4.349,00 |
| 12.12.2025 | 119,38 | 119,55 | 117,23 | 117,93 | -1,28% | 3.077,00 |
| 11.12.2025 | 116,23 | 119,78 | 116,15 | 119,45 | 2,07% | 3.065,00 |
| 10.12.2025 | 117,98 | 118,85 | 116,25 | 117,03 | -0,81% | 3.782,00 |
| 09.12.2025 | 119,10 | 119,20 | 117,40 | 117,98 | -0,90% | 2.057,00 |
| 08.12.2025 | 120,35 | 120,68 | 119,03 | 119,05 | -1,35% | 2.851,00 |
| 05.12.2025 | 119,20 | 121,68 | 119,20 | 120,68 | 1,05% | 3.148,00 |