143,725€
0,74%
Echtzeit-Aktienkurs MERCK KGAA O.N.
Bid:
Ask:
Aktienkurse zur MERCK KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 143,02 | 144,40 | 142,30 | 143,52 | 0,60% | - |
| 15.10.2026 | 141,08 | 143,73 | 140,05 | 142,68 | 1,39% | 678,00 |
| 14.10.2026 | 137,77 | 141,95 | 137,40 | 140,73 | 1,62% | 263,00 |
| 13.10.2026 | 138,43 | 140,95 | 138,02 | 138,48 | -0,09% | 121,00 |
| 12.10.2026 | 138,58 | 139,05 | 137,88 | 138,60 | 0,56% | 15,00 |
| 09.10.2026 | 136,63 | 138,77 | 135,85 | 137,83 | 1,53% | 61,00 |
| 08.10.2026 | 139,93 | 139,93 | 135,38 | 135,75 | -2,41% | 38,00 |
| 07.10.2026 | 138,60 | 141,15 | 137,50 | 139,10 | 0,34% | 788,00 |
| 06.10.2026 | 136,23 | 142,63 | 136,05 | 138,63 | 2,27% | 410,00 |
| 05.10.2026 | 136,50 | 137,35 | 135,02 | 135,55 | -0,42% | 3,00 |
| 02.10.2026 | 134,90 | 137,00 | 132,85 | 136,13 | 1,21% | 5,00 |
| 01.10.2026 | 137,83 | 137,88 | 134,10 | 134,50 | -2,59% | 1,00 |
| 30.09.2026 | 137,63 | 139,95 | 137,48 | 138,08 | 0,25% | 1,00 |
| 29.09.2026 | 138,83 | 139,77 | 136,93 | 137,73 | -0,85% | 133,00 |
| 28.09.2026 | 134,50 | 138,90 | 134,18 | 138,90 | 2,45% | 65,00 |
| 25.09.2026 | 134,33 | 136,68 | 134,20 | 135,58 | 0,86% | 204,00 |
| 24.09.2026 | 132,68 | 135,73 | 132,38 | 134,43 | 1,11% | 186,00 |
| 23.09.2026 | 133,48 | 133,93 | 132,30 | 132,95 | -0,19% | 80,00 |
| 22.09.2026 | 132,68 | 134,02 | 132,05 | 133,20 | 0,08% | 43,00 |
| 21.09.2026 | 129,77 | 133,10 | 129,77 | 133,10 | 2,76% | 495,00 |
| 18.09.2026 | 131,18 | 132,10 | 129,45 | 129,52 | -1,45% | 38,00 |
| 17.09.2026 | 131,68 | 133,45 | 131,43 | 131,43 | -0,08% | 1,00 |
| 16.09.2026 | 130,98 | 132,95 | 130,98 | 131,52 | 0,23% | 8,00 |
| 15.09.2026 | 130,38 | 131,95 | 129,13 | 131,23 | 0,54% | 50,00 |
| 14.09.2026 | 131,20 | 134,15 | 130,23 | 130,52 | -0,84% | 2.369,00 |
| 11.09.2026 | 131,52 | 132,10 | 131,05 | 131,63 | -0,11% | 50,00 |
| 10.09.2026 | 132,55 | 133,33 | 131,00 | 131,77 | -0,79% | - |
| 09.09.2026 | 134,15 | 134,35 | 130,60 | 132,83 | -2,12% | 646,00 |
| 08.09.2026 | 135,08 | 136,30 | 134,23 | 135,70 | 0,69% | 3,00 |
| 07.09.2026 | 135,85 | 135,85 | 134,20 | 134,77 | -0,92% | 50,00 |
| 04.09.2026 | 137,93 | 138,27 | 135,13 | 136,02 | -1,41% | 133,00 |
| 03.09.2026 | 140,00 | 140,75 | 136,85 | 137,98 | -1,43% | 1,00 |
| 02.09.2026 | 139,27 | 140,65 | 138,13 | 139,98 | 0,18% | 2,00 |
| 01.09.2026 | 138,88 | 143,43 | 138,77 | 139,73 | 0,90% | 790,00 |
| 31.08.2026 | 140,23 | 140,60 | 138,40 | 138,48 | -1,28% | 160,00 |
| 28.08.2026 | 140,25 | 140,68 | 139,38 | 140,27 | 0,05% | 109,00 |
| 27.08.2026 | 138,60 | 140,20 | 137,58 | 140,20 | 0,29% | - |
| 26.08.2026 | 139,38 | 140,20 | 138,43 | 139,80 | 0,29% | 201,00 |
| 25.08.2026 | 138,60 | 139,65 | 137,43 | 139,40 | 0,43% | 61,00 |
| 24.08.2026 | 137,50 | 139,08 | 137,25 | 138,80 | 0,69% | 96,00 |
| 21.08.2026 | 137,88 | 138,20 | 136,43 | 137,85 | -0,22% | 1,00 |
| 20.08.2026 | 138,83 | 138,88 | 134,98 | 138,15 | -0,38% | 6.297,00 |
| 19.08.2026 | 136,88 | 140,30 | 136,45 | 138,68 | 1,48% | 350,00 |
| 18.08.2026 | 135,95 | 137,15 | 135,25 | 136,65 | 0,44% | - |
| 17.08.2026 | 136,33 | 136,80 | 135,63 | 136,05 | -0,17% | 143,00 |
| 14.08.2026 | 139,43 | 139,80 | 135,35 | 136,27 | -2,68% | 723,00 |
| 13.08.2026 | 140,10 | 141,58 | 138,68 | 140,02 | 0,04% | 175,00 |
| 12.08.2026 | 139,98 | 140,23 | 138,70 | 139,98 | 0,11% | 1,00 |
| 11.08.2026 | 143,48 | 144,33 | 139,60 | 139,83 | -2,48% | 521,00 |
| 10.08.2026 | 143,73 | 145,83 | 143,00 | 143,38 | -0,85% | 228,00 |
| 07.08.2026 | 145,63 | 146,25 | 144,18 | 144,60 | 0,91% | 48,00 |
| 06.08.2026 | 145,35 | 147,95 | 142,55 | 143,30 | -0,90% | 143,00 |
| 05.08.2026 | 145,83 | 146,80 | 143,10 | 144,60 | -0,81% | 192,00 |
| 04.08.2026 | 142,58 | 145,80 | 142,48 | 145,77 | 2,35% | 123,00 |
| 03.08.2026 | 143,33 | 145,23 | 141,00 | 142,43 | -0,51% | 116,00 |
| 31.07.2026 | 143,23 | 145,52 | 142,68 | 143,15 | 0,10% | 31,00 |
| 30.07.2026 | 144,63 | 145,60 | 142,80 | 143,00 | -1,07% | 566,00 |
| 29.07.2026 | 144,27 | 145,10 | 143,23 | 144,55 | 0,05% | 71,00 |
| 28.07.2026 | 142,08 | 144,93 | 139,80 | 144,48 | 1,99% | 22,00 |
| 27.07.2026 | 139,13 | 142,80 | 139,13 | 141,65 | 1,58% | 305,00 |
| 24.07.2026 | 139,77 | 140,93 | 138,83 | 139,45 | 0,11% | 162,00 |
| 23.07.2026 | 137,40 | 139,95 | 134,90 | 139,30 | 1,31% | 30,00 |
| 22.07.2026 | 134,18 | 138,35 | 133,33 | 137,50 | 2,08% | 192,00 |
| 21.07.2026 | 134,00 | 136,08 | 130,10 | 134,70 | -0,30% | 991,00 |
| 20.07.2026 | 136,33 | 137,02 | 134,75 | 135,10 | -0,41% | 646,00 |
| 17.07.2026 | 137,80 | 139,08 | 134,30 | 135,65 | -1,77% | 134,00 |
| 16.07.2026 | 140,02 | 140,30 | 136,85 | 138,10 | -1,50% | 591,00 |
| 15.07.2026 | 139,60 | 140,40 | 138,23 | 140,20 | 0,66% | 1.566,00 |
| 14.07.2026 | 139,38 | 139,43 | 137,20 | 139,27 | -0,04% | 72,00 |
| 13.07.2026 | 140,40 | 140,40 | 137,98 | 139,33 | -0,55% | 322,00 |
| 10.07.2026 | 139,63 | 142,23 | 139,02 | 140,10 | 0,56% | 31,00 |
| 09.07.2026 | 139,55 | 139,95 | 137,70 | 139,33 | 0,11% | 15,00 |
| 08.07.2026 | 141,43 | 141,48 | 138,60 | 139,18 | -0,91% | 724,00 |
| 07.07.2026 | 143,18 | 143,90 | 139,50 | 140,45 | -1,47% | 313,00 |
| 06.07.2026 | 145,65 | 146,83 | 141,43 | 142,55 | -2,16% | 977,00 |
| 03.07.2026 | 147,08 | 147,70 | 144,60 | 145,70 | -0,82% | 667,00 |
| 02.07.2026 | 144,33 | 147,95 | 143,90 | 146,90 | 0,67% | 137,00 |
| 01.07.2026 | 146,52 | 148,60 | 144,85 | 145,93 | -0,71% | 1.036,00 |
| 30.06.2026 | 147,50 | 147,70 | 145,80 | 146,98 | 0,24% | 295,00 |
| 29.06.2026 | 145,08 | 147,88 | 144,58 | 146,63 | 1,31% | 392,00 |
| 26.06.2026 | 147,77 | 147,77 | 142,55 | 144,73 | -1,61% | 1.614,00 |
| 25.06.2026 | 139,52 | 147,40 | 137,48 | 147,10 | 5,47% | 2.239,00 |
| 24.06.2026 | 134,98 | 139,95 | 134,68 | 139,48 | 3,35% | 1.088,00 |
| 23.06.2026 | 132,70 | 135,63 | 132,05 | 134,95 | 1,54% | 350,00 |
| 22.06.2026 | 132,88 | 133,65 | 132,10 | 132,90 | 0,19% | 12,00 |
| 19.06.2026 | 133,08 | 133,30 | 132,05 | 132,65 | -0,15% | 576,00 |
| 18.06.2026 | 131,73 | 133,20 | 131,50 | 132,85 | -0,73% | 36,00 |
| 17.06.2026 | 131,58 | 134,27 | 131,58 | 133,83 | 1,38% | 645,00 |
| 16.06.2026 | 132,58 | 133,15 | 131,35 | 132,00 | -0,77% | 2.322,00 |
| 15.06.2026 | 133,77 | 135,10 | 132,65 | 133,02 | -0,39% | 1.252,00 |
| 12.06.2026 | 136,45 | 137,40 | 133,40 | 133,55 | -1,89% | 45,00 |
| 11.06.2026 | 135,63 | 137,77 | 134,83 | 136,13 | 0,09% | 1.135,00 |
| 10.06.2026 | 138,88 | 138,88 | 135,85 | 136,00 | -1,93% | 1.760,00 |
| 09.06.2026 | 136,68 | 139,10 | 136,30 | 138,68 | 1,09% | 1.726,00 |
| 08.06.2026 | 135,63 | 137,68 | 135,30 | 137,18 | 0,49% | 426,00 |
| 05.06.2026 | 139,75 | 140,27 | 136,50 | 136,50 | -2,03% | 1.599,00 |
| 04.06.2026 | 133,60 | 139,38 | 133,25 | 139,33 | 4,72% | 1.656,00 |
| 03.06.2026 | 130,18 | 133,80 | 130,08 | 133,05 | 1,64% | 353,00 |
| 02.06.2026 | 131,23 | 132,35 | 129,75 | 130,90 | 0,23% | 162,00 |
| 01.06.2026 | 130,65 | 132,15 | 128,73 | 130,60 | 0,31% | 1.060,00 |