142,250€
2,56%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 138,70 | 143,33 | 138,63 | 142,25 | 2,56% | 558,00 |
| 21.11.2024 | 138,60 | 138,95 | 137,55 | 138,70 | 0,07% | 331,00 |
| 20.11.2024 | 140,20 | 140,48 | 137,73 | 138,60 | -0,79% | 565,00 |
| 19.11.2024 | 140,70 | 141,95 | 137,85 | 139,70 | -0,25% | 1.312,00 |
| 18.11.2024 | 143,40 | 143,98 | 139,38 | 140,05 | -2,34% | 1.094,00 |
| 15.11.2024 | 146,25 | 146,25 | 142,68 | 143,40 | -1,95% | 1.342,00 |
| 14.11.2024 | 151,30 | 151,98 | 143,83 | 146,25 | -3,40% | 2.270,00 |
| 13.11.2024 | 151,15 | 151,77 | 148,65 | 151,40 | 0,23% | 208,00 |
| 12.11.2024 | 152,00 | 154,10 | 149,45 | 151,05 | -0,69% | 825,00 |
| 11.11.2024 | 151,30 | 152,75 | 151,18 | 152,10 | 0,70% | 494,00 |
| 08.11.2024 | 151,45 | 152,95 | 150,33 | 151,05 | -0,26% | 305,00 |
| 07.11.2024 | 149,85 | 152,93 | 149,00 | 151,45 | 0,93% | 1.627,00 |
| 06.11.2024 | 151,25 | 154,60 | 148,95 | 150,05 | -1,74% | 421,00 |
| 05.11.2024 | 153,40 | 153,93 | 152,18 | 152,70 | -0,55% | 95,00 |
| 04.11.2024 | 153,90 | 155,18 | 153,13 | 153,55 | -0,23% | 502,00 |
| 01.11.2024 | 151,90 | 155,18 | 150,45 | 153,90 | 1,18% | 226,00 |
| 31.10.2024 | 151,55 | 152,58 | 150,15 | 152,10 | 0,36% | 382,00 |
| 30.10.2024 | 152,40 | 152,68 | 149,38 | 151,55 | -0,80% | 1.000,00 |
| 29.10.2024 | 155,52 | 156,27 | 152,45 | 152,77 | -1,85% | 865,00 |
| 28.10.2024 | 156,65 | 157,43 | 155,08 | 155,65 | -0,29% | 161,00 |
| 25.10.2024 | 155,35 | 156,52 | 154,65 | 156,10 | 0,16% | 914,00 |
| 24.10.2024 | 158,70 | 158,95 | 155,38 | 155,85 | -1,80% | 1.680,00 |
| 23.10.2024 | 161,85 | 162,02 | 158,40 | 158,70 | -1,86% | 1.464,00 |
| 22.10.2024 | 161,95 | 163,93 | 159,48 | 161,70 | -0,37% | 646,00 |
| 21.10.2024 | 164,58 | 165,27 | 161,35 | 162,30 | -1,38% | 282,00 |
| 18.10.2024 | 165,25 | 165,88 | 164,15 | 164,58 | -0,41% | 450,00 |
| 17.10.2024 | 154,45 | 168,25 | 154,30 | 165,25 | 6,99% | 2.302,00 |
| 16.10.2024 | 156,80 | 156,90 | 153,80 | 154,45 | -1,50% | 112,00 |
| 15.10.2024 | 158,80 | 160,05 | 156,38 | 156,80 | -1,17% | 504,00 |
| 14.10.2024 | 157,05 | 158,98 | 156,18 | 158,65 | 1,05% | 374,00 |
| 11.10.2024 | 155,45 | 157,20 | 154,65 | 157,00 | 1,00% | 193,00 |
| 10.10.2024 | 155,75 | 156,25 | 154,48 | 155,45 | -0,19% | 120,00 |
| 09.10.2024 | 154,45 | 156,05 | 154,30 | 155,75 | 0,71% | 626,00 |
| 08.10.2024 | 152,68 | 155,02 | 151,10 | 154,65 | 1,24% | 185,00 |
| 07.10.2024 | 155,38 | 155,38 | 151,90 | 152,75 | -1,64% | 2.106,00 |
| 04.10.2024 | 156,52 | 157,38 | 154,43 | 155,30 | -0,74% | 652,00 |
| 03.10.2024 | 156,15 | 158,43 | 156,15 | 156,45 | -0,60% | 20,00 |
| 02.10.2024 | 156,10 | 158,18 | 154,85 | 157,40 | 0,83% | 68,00 |
| 01.10.2024 | 158,35 | 159,68 | 154,73 | 156,10 | -1,36% | 4.385,00 |
| 30.09.2024 | 160,55 | 161,18 | 157,93 | 158,25 | -1,40% | 803,00 |
| 27.09.2024 | 160,20 | 161,48 | 158,45 | 160,50 | 0,19% | 1.170,00 |
| 26.09.2024 | 155,75 | 161,65 | 155,75 | 160,20 | 2,82% | 918,00 |
| 25.09.2024 | 155,90 | 156,38 | 154,65 | 155,80 | -0,06% | 59,00 |
| 24.09.2024 | 155,58 | 156,65 | 154,55 | 155,90 | 0,27% | 1.876,00 |
| 23.09.2024 | 157,70 | 158,63 | 155,18 | 155,48 | -1,41% | 589,00 |
| 20.09.2024 | 166,65 | 166,77 | 157,10 | 157,70 | -5,43% | 1.255,00 |
| 19.09.2024 | 166,25 | 170,75 | 165,77 | 166,75 | 0,30% | 271,00 |
| 18.09.2024 | 166,45 | 167,18 | 163,90 | 166,25 | -0,12% | 2,00 |
| 17.09.2024 | 166,65 | 168,38 | 165,88 | 166,45 | -0,09% | 10,00 |
| 16.09.2024 | 168,15 | 169,02 | 165,88 | 166,60 | -0,92% | 973,00 |
| 13.09.2024 | 168,95 | 170,05 | 167,73 | 168,15 | -0,46% | 158,00 |
| 12.09.2024 | 170,90 | 171,93 | 168,30 | 168,93 | -1,16% | 108,00 |
| 11.09.2024 | 170,40 | 171,05 | 168,95 | 170,90 | 0,18% | 2,00 |
| 10.09.2024 | 170,05 | 171,18 | 168,65 | 170,60 | 0,26% | 70,00 |
| 09.09.2024 | 168,50 | 170,50 | 168,20 | 170,15 | 1,10% | 126,00 |
| 06.09.2024 | 170,00 | 171,30 | 167,55 | 168,30 | -1,00% | 44,00 |
| 05.09.2024 | 171,85 | 172,05 | 169,15 | 170,00 | -1,13% | 78,00 |
| 04.09.2024 | 172,48 | 173,10 | 170,70 | 171,95 | -0,91% | 14,00 |
| 03.09.2024 | 175,20 | 176,52 | 173,52 | 173,52 | -0,96% | 138,00 |
| 02.09.2024 | 175,95 | 176,18 | 173,10 | 175,20 | -0,43% | 180,00 |
| 30.08.2024 | 174,70 | 177,00 | 174,38 | 175,95 | 0,72% | 322,00 |
| 29.08.2024 | 173,55 | 175,93 | 173,38 | 174,70 | 0,72% | 262,00 |
| 28.08.2024 | 171,70 | 174,30 | 171,50 | 173,45 | 1,03% | 298,00 |
| 27.08.2024 | 172,05 | 173,05 | 171,40 | 171,68 | -0,16% | 371,00 |
| 26.08.2024 | 170,85 | 172,27 | 170,85 | 171,95 | 0,32% | 65,00 |
| 23.08.2024 | 169,90 | 172,10 | 169,90 | 171,40 | 0,82% | 4,00 |
| 22.08.2024 | 170,35 | 171,45 | 169,70 | 170,00 | -0,21% | 612,00 |
| 21.08.2024 | 170,45 | 170,93 | 169,35 | 170,35 | -0,06% | - |
| 20.08.2024 | 169,55 | 170,52 | 169,25 | 170,45 | 0,53% | 606,00 |
| 19.08.2024 | 167,45 | 169,98 | 167,05 | 169,55 | 1,25% | 156,00 |
| 16.08.2024 | 169,75 | 170,77 | 167,40 | 167,45 | -1,35% | 590,00 |
| 15.08.2024 | 167,18 | 170,08 | 167,18 | 169,75 | 1,54% | 390,00 |
| 14.08.2024 | 167,02 | 167,85 | 166,20 | 167,18 | 0,09% | 58,00 |
| 13.08.2024 | 166,65 | 167,80 | 163,38 | 167,02 | 0,23% | 816,00 |
| 12.08.2024 | 166,35 | 167,30 | 165,88 | 166,65 | 0,30% | 120,00 |
| 09.08.2024 | 166,35 | 167,13 | 165,40 | 166,15 | -0,23% | 130,00 |
| 08.08.2024 | 163,23 | 166,52 | 162,00 | 166,52 | 2,21% | 34,00 |
| 07.08.2024 | 162,73 | 167,23 | 162,73 | 162,93 | 0,32% | 124,00 |
| 06.08.2024 | 161,93 | 164,13 | 160,08 | 162,40 | 0,08% | 72,00 |
| 05.08.2024 | 162,33 | 164,40 | 158,50 | 162,27 | -0,83% | 724,00 |
| 02.08.2024 | 166,58 | 167,93 | 161,50 | 163,63 | -2,71% | 683,00 |
| 01.08.2024 | 167,73 | 169,93 | 166,08 | 168,18 | 1,52% | 992,00 |
| 31.07.2024 | 165,85 | 167,90 | 164,70 | 165,65 | 0,03% | 63,00 |
| 30.07.2024 | 164,98 | 167,43 | 164,60 | 165,60 | 0,38% | 283,00 |
| 29.07.2024 | 161,40 | 166,95 | 161,40 | 164,98 | 2,22% | 1.446,00 |
| 26.07.2024 | 155,05 | 164,50 | 154,20 | 161,40 | 4,13% | 880,00 |
| 25.07.2024 | 154,65 | 155,50 | 152,38 | 155,00 | 0,08% | 191,00 |
| 24.07.2024 | 152,30 | 155,35 | 150,50 | 154,88 | 1,42% | 382,00 |
| 23.07.2024 | 150,25 | 154,73 | 148,75 | 152,70 | 1,60% | 526,00 |
| 22.07.2024 | 149,65 | 150,63 | 148,13 | 150,30 | 0,48% | 346,00 |
| 19.07.2024 | 150,80 | 151,05 | 147,75 | 149,58 | -0,91% | 312,00 |
| 18.07.2024 | 154,55 | 156,08 | 150,68 | 150,95 | -2,39% | 233,00 |
| 17.07.2024 | 154,15 | 154,75 | 152,52 | 154,65 | 0,32% | 235,00 |
| 16.07.2024 | 151,65 | 154,38 | 150,70 | 154,15 | 1,65% | 79,00 |
| 15.07.2024 | 153,95 | 155,50 | 151,58 | 151,65 | -1,45% | 125,00 |
| 12.07.2024 | 153,25 | 154,88 | 151,75 | 153,88 | 0,41% | 754,00 |
| 11.07.2024 | 149,65 | 153,73 | 149,20 | 153,25 | 2,41% | 196,00 |
| 10.07.2024 | 149,95 | 149,95 | 147,35 | 149,65 | -0,20% | 1.872,00 |
| 09.07.2024 | 151,15 | 151,45 | 149,48 | 149,95 | -0,79% | 325,00 |
| 08.07.2024 | 152,70 | 153,13 | 151,08 | 151,15 | -1,02% | 85,00 |