122,250€
-3,28%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 141,85 | 145,58 | 140,00 | 140,77 | -0,64% | 1.634,00 |
| 13.01.2025 | 142,75 | 142,75 | 140,50 | 141,68 | -0,61% | 160,00 |
| 10.01.2025 | 142,00 | 143,20 | 141,25 | 142,55 | 0,32% | 487,00 |
| 09.01.2025 | 143,00 | 143,77 | 140,88 | 142,10 | -0,84% | 840,00 |
| 08.01.2025 | 144,75 | 145,52 | 142,30 | 143,30 | -1,04% | 540,00 |
| 07.01.2025 | 142,80 | 146,08 | 142,63 | 144,80 | 1,42% | 1.857,00 |
| 06.01.2025 | 140,05 | 143,60 | 140,05 | 142,77 | 1,89% | 967,00 |
| 03.01.2025 | 139,98 | 141,52 | 139,50 | 140,13 | 0,11% | 95,00 |
| 02.01.2025 | 139,10 | 140,58 | 138,60 | 139,98 | 0,63% | 586,00 |
| 30.12.2024 | 139,75 | 139,85 | 138,85 | 139,10 | -0,39% | 420,00 |
| 27.12.2024 | 138,05 | 139,85 | 137,88 | 139,65 | 1,16% | 332,00 |
| 23.12.2024 | 138,20 | 139,00 | 136,95 | 138,05 | 0,00% | 525,00 |
| 20.12.2024 | 138,35 | 138,60 | 136,10 | 138,05 | -0,22% | 552,00 |
| 19.12.2024 | 139,93 | 140,40 | 137,80 | 138,35 | -1,13% | 728,00 |
| 18.12.2024 | 140,05 | 141,27 | 139,25 | 139,93 | -0,09% | 201,00 |
| 17.12.2024 | 140,08 | 141,30 | 139,35 | 140,05 | -0,02% | 875,00 |
| 16.12.2024 | 141,30 | 141,98 | 139,33 | 140,08 | -0,83% | 1.582,00 |
| 13.12.2024 | 143,05 | 143,25 | 140,88 | 141,25 | -1,26% | 499,00 |
| 12.12.2024 | 144,48 | 144,58 | 141,18 | 143,05 | -1,09% | 2.628,00 |
| 11.12.2024 | 144,45 | 144,90 | 143,50 | 144,63 | 0,12% | 314,00 |
| 10.12.2024 | 141,35 | 146,30 | 140,93 | 144,45 | 2,25% | 925,00 |
| 09.12.2024 | 139,68 | 142,05 | 139,45 | 141,27 | 1,20% | 1.186,00 |
| 06.12.2024 | 139,73 | 140,60 | 138,88 | 139,60 | -0,09% | 991,00 |
| 05.12.2024 | 141,15 | 141,25 | 139,05 | 139,73 | -0,96% | 963,00 |
| 04.12.2024 | 142,70 | 143,43 | 140,35 | 141,08 | -1,21% | 679,00 |
| 03.12.2024 | 141,65 | 142,98 | 141,25 | 142,80 | 0,81% | 876,00 |
| 02.12.2024 | 141,75 | 142,33 | 140,30 | 141,65 | -0,07% | 391,00 |
| 29.11.2024 | 141,33 | 142,02 | 139,85 | 141,75 | 0,30% | 232,00 |
| 28.11.2024 | 142,00 | 142,45 | 140,95 | 141,33 | -0,48% | 787,00 |
| 27.11.2024 | 141,85 | 142,55 | 141,40 | 142,00 | 0,11% | 131,00 |
| 26.11.2024 | 142,75 | 143,00 | 141,18 | 141,85 | -0,63% | 159,00 |
| 25.11.2024 | 142,18 | 143,13 | 141,25 | 142,75 | 0,35% | 251,00 |
| 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 |