115,500€
0,06%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 115,40 | 115,95 | 114,70 | 115,50 | 0,06% | 422,00 |
| 05.06.2025 | 116,23 | 116,98 | 114,70 | 115,43 | -0,80% | 276,00 |
| 04.06.2025 | 115,15 | 116,88 | 114,68 | 116,35 | 1,15% | 578,00 |
| 03.06.2025 | 115,23 | 116,40 | 114,00 | 115,03 | -0,45% | 1.296,00 |
| 02.06.2025 | 116,03 | 117,15 | 114,03 | 115,55 | -0,41% | 1.500,00 |
| 30.05.2025 | 115,68 | 116,75 | 114,48 | 116,03 | 0,30% | 1.448,00 |
| 29.05.2025 | 115,93 | 117,18 | 115,00 | 115,68 | -0,24% | 247,00 |
| 28.05.2025 | 116,48 | 117,75 | 115,50 | 115,95 | -0,62% | 558,00 |
| 27.05.2025 | 115,58 | 117,68 | 115,48 | 116,68 | 0,41% | 783,00 |
| 26.05.2025 | 114,43 | 116,58 | 114,43 | 116,20 | 1,55% | 1.066,00 |
| 23.05.2025 | 114,70 | 115,75 | 112,95 | 114,43 | -0,26% | 1.277,00 |
| 22.05.2025 | 116,88 | 117,78 | 113,75 | 114,73 | -1,76% | 2.041,00 |
| 21.05.2025 | 117,33 | 117,75 | 116,40 | 116,78 | -0,55% | 1.730,00 |
| 20.05.2025 | 115,38 | 117,80 | 114,70 | 117,43 | 1,78% | 1.724,00 |
| 19.05.2025 | 114,18 | 115,58 | 113,60 | 115,38 | 0,44% | 1.528,00 |
| 16.05.2025 | 117,10 | 117,10 | 113,30 | 114,88 | -1,80% | 2.700,00 |
| 15.05.2025 | 123,73 | 123,73 | 114,70 | 116,98 | -5,49% | 6.796,00 |
| 14.05.2025 | 125,18 | 126,50 | 123,65 | 123,78 | -1,34% | 277,00 |
| 13.05.2025 | 124,98 | 126,85 | 124,85 | 125,45 | 0,10% | 539,00 |
| 12.05.2025 | 124,65 | 126,03 | 120,65 | 125,33 | 1,46% | 930,00 |
| 09.05.2025 | 121,28 | 124,28 | 120,65 | 123,53 | 1,81% | 697,00 |
| 08.05.2025 | 122,38 | 122,48 | 119,95 | 121,33 | -0,49% | 729,00 |
| 07.05.2025 | 123,68 | 124,45 | 120,73 | 121,93 | -1,41% | 489,00 |
| 06.05.2025 | 126,25 | 127,48 | 123,48 | 123,68 | -2,04% | 677,00 |
| 05.05.2025 | 124,73 | 128,05 | 124,73 | 126,25 | 0,88% | 2.226,00 |
| 02.05.2025 | 122,30 | 125,53 | 122,30 | 125,15 | 2,14% | 1.180,00 |
| 30.04.2025 | 122,20 | 122,98 | 120,55 | 122,53 | 0,04% | 386,00 |
| 29.04.2025 | 123,50 | 124,15 | 121,65 | 122,48 | -0,91% | 682,00 |
| 28.04.2025 | 122,33 | 124,55 | 119,15 | 123,60 | 0,73% | 1.321,00 |
| 25.04.2025 | 119,93 | 124,15 | 119,93 | 122,70 | 2,29% | 883,00 |
| 24.04.2025 | 120,33 | 120,95 | 118,93 | 119,95 | -0,37% | 556,00 |
| 23.04.2025 | 119,65 | 122,23 | 118,25 | 120,40 | 2,40% | 543,00 |
| 22.04.2025 | 116,68 | 118,68 | 115,58 | 117,58 | 0,77% | 847,00 |
| 17.04.2025 | 118,73 | 118,73 | 114,90 | 116,68 | -0,47% | 148,00 |
| 16.04.2025 | 118,08 | 120,33 | 115,70 | 117,23 | -0,70% | 2.180,00 |
| 15.04.2025 | 118,05 | 119,38 | 116,88 | 118,05 | 0,00% | 676,00 |
| 14.04.2025 | 117,18 | 118,78 | 116,73 | 118,05 | 0,70% | 723,00 |
| 11.04.2025 | 113,03 | 117,25 | 112,25 | 117,23 | 3,81% | 1.217,00 |
| 10.04.2025 | 118,10 | 120,08 | 111,05 | 112,93 | -4,83% | 720,00 |
| 09.04.2025 | 112,40 | 121,05 | 110,55 | 118,65 | 5,80% | 392,00 |
| 08.04.2025 | 113,75 | 119,03 | 112,15 | 112,15 | -1,36% | 517,00 |
| 07.04.2025 | 115,48 | 119,10 | 110,48 | 113,70 | -2,02% | 1.381,00 |
| 04.04.2025 | 122,30 | 122,70 | 116,05 | 116,05 | -5,11% | 884,00 |
| 03.04.2025 | 126,08 | 126,65 | 121,55 | 122,30 | -3,24% | 1.361,00 |
| 02.04.2025 | 126,55 | 126,98 | 123,15 | 126,40 | -0,10% | 373,00 |
| 01.04.2025 | 128,08 | 128,93 | 126,10 | 126,53 | -1,25% | 207,00 |
| 31.03.2025 | 130,52 | 130,95 | 126,35 | 128,13 | -1,82% | 780,00 |
| 28.03.2025 | 129,15 | 131,30 | 128,27 | 130,50 | 0,93% | 584,00 |
| 27.03.2025 | 127,10 | 129,55 | 125,78 | 129,30 | 1,75% | 911,00 |
| 26.03.2025 | 130,98 | 131,45 | 126,90 | 127,08 | -2,87% | 1.954,00 |
| 25.03.2025 | 130,93 | 131,90 | 130,20 | 130,83 | 0,29% | 277,00 |
| 24.03.2025 | 131,30 | 132,45 | 130,13 | 130,45 | -0,69% | 288,00 |
| 21.03.2025 | 131,00 | 132,20 | 130,55 | 131,35 | 0,11% | 366,00 |
| 20.03.2025 | 134,18 | 134,65 | 130,48 | 131,20 | -2,44% | 1.282,00 |
| 19.03.2025 | 135,13 | 136,25 | 134,02 | 134,48 | -0,76% | 559,00 |
| 18.03.2025 | 137,20 | 137,45 | 134,70 | 135,50 | -1,09% | 2.156,00 |
| 17.03.2025 | 134,33 | 137,27 | 133,93 | 137,00 | 1,86% | 2.860,00 |
| 14.03.2025 | 135,10 | 135,50 | 133,55 | 134,50 | -0,44% | 1.746,00 |
| 13.03.2025 | 134,02 | 135,20 | 133,15 | 135,10 | 0,67% | 1.790,00 |
| 12.03.2025 | 135,50 | 135,68 | 131,60 | 134,20 | -0,70% | 1.771,00 |
| 11.03.2025 | 134,15 | 136,50 | 133,23 | 135,15 | 0,86% | 393,00 |
| 10.03.2025 | 136,88 | 137,23 | 133,00 | 134,00 | -2,10% | 1.230,00 |
| 07.03.2025 | 140,83 | 142,38 | 134,65 | 136,88 | -2,86% | 2.387,00 |
| 06.03.2025 | 137,52 | 142,38 | 136,18 | 140,90 | 2,25% | 3.415,00 |
| 05.03.2025 | 135,05 | 138,00 | 135,05 | 137,80 | 2,00% | 538,00 |
| 04.03.2025 | 138,08 | 138,55 | 134,25 | 135,10 | -2,07% | 736,00 |
| 03.03.2025 | 136,55 | 139,60 | 134,95 | 137,95 | 1,06% | 2.265,00 |
| 28.02.2025 | 134,73 | 136,55 | 133,95 | 136,50 | 1,26% | 788,00 |
| 27.02.2025 | 136,30 | 136,52 | 134,23 | 134,80 | -1,10% | 662,00 |
| 26.02.2025 | 137,38 | 138,33 | 136,15 | 136,30 | -0,85% | 818,00 |
| 25.02.2025 | 137,05 | 138,58 | 136,58 | 137,48 | 0,20% | 548,00 |
| 24.02.2025 | 136,27 | 138,43 | 136,13 | 137,20 | 1,40% | 345,00 |
| 21.02.2025 | 136,40 | 136,93 | 135,13 | 135,30 | -0,61% | 132,00 |
| 20.02.2025 | 136,30 | 136,65 | 133,35 | 136,13 | -0,02% | 1.964,00 |
| 19.02.2025 | 136,43 | 137,75 | 135,33 | 136,15 | -0,20% | 1.334,00 |
| 18.02.2025 | 135,83 | 137,05 | 135,50 | 136,43 | 0,55% | 550,00 |
| 17.02.2025 | 136,00 | 136,55 | 134,73 | 135,68 | -0,46% | 421,00 |
| 14.02.2025 | 136,40 | 136,85 | 135,52 | 136,30 | -0,22% | 407,00 |
| 13.02.2025 | 135,10 | 137,20 | 134,60 | 136,60 | 1,11% | 968,00 |
| 12.02.2025 | 135,75 | 135,75 | 132,45 | 135,10 | -0,48% | 2.461,00 |
| 11.02.2025 | 136,05 | 136,15 | 133,38 | 135,75 | -0,22% | 2.048,00 |
| 10.02.2025 | 140,05 | 140,80 | 134,75 | 136,05 | -2,61% | 6.671,00 |
| 07.02.2025 | 142,27 | 142,70 | 139,70 | 139,70 | -1,91% | 709,00 |
| 06.02.2025 | 141,77 | 143,40 | 140,65 | 142,43 | 0,33% | 1.043,00 |
| 05.02.2025 | 141,70 | 141,98 | 140,25 | 141,95 | 0,04% | 853,00 |
| 04.02.2025 | 144,25 | 145,00 | 140,65 | 141,90 | -1,78% | 981,00 |
| 03.02.2025 | 146,20 | 146,40 | 142,83 | 144,48 | -1,42% | 1.605,00 |
| 31.01.2025 | 151,25 | 151,55 | 146,35 | 146,55 | -3,11% | 2.600,00 |
| 30.01.2025 | 148,55 | 152,02 | 148,35 | 151,25 | 1,82% | 1.912,00 |
| 29.01.2025 | 150,05 | 150,90 | 146,48 | 148,55 | -0,97% | 391,00 |
| 28.01.2025 | 145,25 | 154,68 | 145,25 | 150,00 | 3,15% | 1.587,00 |
| 27.01.2025 | 144,55 | 145,80 | 143,80 | 145,43 | 0,61% | 50,00 |
| 24.01.2025 | 144,48 | 146,33 | 143,95 | 144,55 | 0,03% | 391,00 |
| 23.01.2025 | 144,25 | 146,05 | 143,93 | 144,50 | 0,19% | 206,00 |
| 22.01.2025 | 144,55 | 145,73 | 143,63 | 144,23 | -0,09% | 318,00 |
| 21.01.2025 | 141,77 | 144,43 | 141,18 | 144,35 | 1,83% | 972,00 |
| 20.01.2025 | 141,55 | 142,10 | 140,90 | 141,75 | 0,12% | 520,00 |
| 17.01.2025 | 143,40 | 144,60 | 141,33 | 141,58 | -1,27% | 1.222,00 |
| 16.01.2025 | 141,50 | 143,77 | 141,30 | 143,40 | 1,32% | 845,00 |
| 15.01.2025 | 140,83 | 143,27 | 140,13 | 141,52 | 0,53% | 1.117,00 |