172,425€
0,29%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 171,98 | 172,65 | 170,00 | 172,40 | 0,28% | 497,00 |
| 30.03.2023 | 169,40 | 172,38 | 169,33 | 171,93 | 1,61% | 187,00 |
| 29.03.2023 | 170,18 | 170,85 | 168,58 | 169,20 | -0,32% | 128,00 |
| 28.03.2023 | 173,50 | 173,88 | 169,48 | 169,75 | -2,10% | 272,00 |
| 27.03.2023 | 169,40 | 175,18 | 169,38 | 173,40 | 2,50% | 2.198,00 |
| 24.03.2023 | 163,77 | 169,20 | 163,68 | 169,18 | 3,30% | 670,00 |
| 23.03.2023 | 164,23 | 165,45 | 163,33 | 163,77 | -0,09% | 801,00 |
| 22.03.2023 | 168,02 | 168,02 | 163,85 | 163,93 | -2,48% | 653,00 |
| 21.03.2023 | 164,35 | 168,20 | 164,35 | 168,10 | 2,48% | 625,00 |
| 20.03.2023 | 163,52 | 165,05 | 162,25 | 164,02 | -0,15% | 952,00 |
| 17.03.2023 | 167,45 | 169,00 | 162,95 | 164,27 | -1,84% | 353,00 |
| 16.03.2023 | 167,18 | 168,20 | 165,02 | 167,35 | 0,19% | 599,00 |
| 15.03.2023 | 169,55 | 169,80 | 163,35 | 167,02 | -1,47% | 257,00 |
| 14.03.2023 | 169,80 | 171,60 | 167,98 | 169,52 | -0,19% | 880,00 |
| 13.03.2023 | 172,83 | 174,00 | 169,05 | 169,85 | -1,48% | 915,00 |
| 10.03.2023 | 172,83 | 174,00 | 171,80 | 172,40 | -0,39% | 394,00 |
| 09.03.2023 | 174,98 | 175,33 | 172,90 | 173,08 | -1,13% | 924,00 |
| 08.03.2023 | 176,98 | 177,35 | 174,45 | 175,05 | -1,10% | 2.242,00 |
| 07.03.2023 | 177,73 | 181,50 | 177,00 | 177,00 | -0,44% | 1.005,00 |
| 06.03.2023 | 179,13 | 179,77 | 177,70 | 177,77 | -0,66% | 109,00 |
| 03.03.2023 | 179,58 | 181,10 | 177,95 | 178,95 | -0,36% | 3.368,00 |
| 02.03.2023 | 173,50 | 180,40 | 170,43 | 179,60 | 1,21% | 1.827,00 |
| 01.03.2023 | 179,50 | 180,30 | 176,15 | 177,45 | -1,06% | 630,00 |
| 28.02.2023 | 183,00 | 183,02 | 178,98 | 179,35 | -2,03% | 1.551,00 |
| 27.02.2023 | 182,20 | 184,90 | 181,98 | 183,08 | 0,47% | 996,00 |
| 24.02.2023 | 184,73 | 186,35 | 181,80 | 182,23 | -1,39% | 335,00 |
| 23.02.2023 | 184,15 | 186,43 | 183,05 | 184,80 | 0,63% | 1.138,00 |
| 22.02.2023 | 182,83 | 184,30 | 180,80 | 183,65 | 0,48% | 1.181,00 |
| 21.02.2023 | 184,25 | 184,75 | 182,02 | 182,77 | -0,83% | 254,00 |
| 20.02.2023 | 183,83 | 184,60 | 182,83 | 184,30 | -0,11% | 275,00 |
| 17.02.2023 | 183,55 | 184,50 | 180,70 | 184,50 | -0,11% | 4.255,00 |
| 16.02.2023 | 187,00 | 187,10 | 183,20 | 184,70 | -1,62% | 8.638,00 |
| 15.02.2023 | 187,10 | 188,45 | 185,90 | 187,75 | -0,16% | 2.639,00 |
| 14.02.2023 | 185,30 | 189,20 | 185,30 | 188,05 | 1,07% | 9.867,00 |
| 13.02.2023 | 185,35 | 186,95 | 183,75 | 186,05 | 1,03% | 5.923,00 |
| 10.02.2023 | 183,55 | 185,55 | 181,10 | 184,15 | -0,38% | 5.320,00 |
| 09.02.2023 | 186,15 | 188,10 | 183,55 | 184,85 | -0,54% | 10.187,00 |
| 08.02.2023 | 183,10 | 186,65 | 181,65 | 185,85 | 1,14% | 9.606,00 |
| 07.02.2023 | 183,50 | 185,30 | 181,90 | 183,75 | -0,70% | 10.235,00 |
| 06.02.2023 | 185,50 | 186,75 | 183,55 | 185,05 | -0,48% | 5.733,00 |
| 03.02.2023 | 183,50 | 186,70 | 181,50 | 185,95 | 1,28% | 12.704,00 |
| 02.02.2023 | 181,95 | 185,05 | 179,50 | 183,60 | -0,30% | 20.932,00 |
| 01.02.2023 | 191,05 | 191,05 | 181,70 | 184,15 | -3,41% | 22.764,00 |
| 31.01.2023 | 193,45 | 193,95 | 190,05 | 190,65 | -1,45% | 3.378,00 |
| 30.01.2023 | 190,00 | 194,30 | 189,00 | 193,45 | 1,95% | 8.594,00 |
| 27.01.2023 | 191,80 | 193,25 | 189,75 | 189,75 | -1,96% | 6.689,00 |
| 26.01.2023 | 191,75 | 195,55 | 191,75 | 193,55 | 0,97% | 7.042,00 |
| 25.01.2023 | 190,20 | 191,70 | 187,50 | 191,70 | 0,66% | 3.952,00 |
| 24.01.2023 | 193,75 | 193,75 | 188,90 | 190,45 | -0,86% | 2.941,00 |
| 23.01.2023 | 188,35 | 193,80 | 187,55 | 192,10 | 2,02% | 7.148,00 |
| 20.01.2023 | 190,00 | 191,35 | 187,00 | 188,30 | -0,69% | 5.057,00 |
| 19.01.2023 | 191,30 | 192,35 | 187,20 | 189,60 | -1,51% | 9.968,00 |
| 18.01.2023 | 196,15 | 197,00 | 191,05 | 192,50 | -2,63% | 10.104,00 |
| 17.01.2023 | 199,15 | 200,00 | 195,90 | 197,70 | -1,13% | 5.895,00 |
| 16.01.2023 | 198,75 | 200,70 | 197,95 | 199,95 | 1,32% | 4.495,00 |
| 13.01.2023 | 196,95 | 198,60 | 193,65 | 197,35 | 0,23% | 7.123,00 |
| 12.01.2023 | 202,00 | 202,10 | 193,20 | 196,90 | -2,38% | 11.592,00 |
| 11.01.2023 | 192,15 | 202,40 | 192,05 | 201,70 | 4,32% | 13.912,00 |
| 10.01.2023 | 191,45 | 193,55 | 189,55 | 193,35 | 0,94% | 4.585,00 |
| 09.01.2023 | 189,15 | 193,85 | 188,00 | 191,55 | 1,78% | 7.296,00 |
| 06.01.2023 | 188,35 | 189,65 | 184,20 | 188,20 | 1,26% | 10.998,00 |
| 05.01.2023 | 190,65 | 190,65 | 184,90 | 185,85 | -2,62% | 8.826,00 |
| 04.01.2023 | 185,10 | 191,20 | 184,15 | 190,85 | 3,36% | 11.368,00 |
| 03.01.2023 | 179,95 | 184,65 | 179,95 | 184,65 | 3,07% | 4.553,00 |
| 02.01.2023 | 180,15 | 181,90 | 179,05 | 179,15 | -1,51% | 3.092,00 |
| 30.12.2022 | 182,05 | 183,00 | 181,30 | 181,90 | -0,87% | 2.326,00 |
| 29.12.2022 | 180,00 | 183,85 | 180,00 | 183,50 | 1,97% | 2.374,00 |
| 28.12.2022 | 179,15 | 181,90 | 179,15 | 179,95 | 0,08% | 1.741,00 |
| 27.12.2022 | 180,55 | 182,50 | 179,35 | 179,80 | -0,30% | 6.105,00 |
| 23.12.2022 | 180,00 | 180,60 | 178,50 | 180,35 | 0,73% | 2.111,00 |
| 22.12.2022 | 180,70 | 180,90 | 177,65 | 179,05 | -0,80% | 2.082,00 |
| 21.12.2022 | 177,95 | 180,65 | 177,25 | 180,50 | 1,18% | 4.241,00 |
| 20.12.2022 | 178,45 | 179,05 | 176,90 | 178,40 | -0,83% | 4.632,00 |
| 19.12.2022 | 181,95 | 181,95 | 178,00 | 179,90 | -0,36% | 2.090,00 |
| 16.12.2022 | 183,60 | 183,60 | 177,25 | 180,55 | -0,69% | 4.588,00 |
| 15.12.2022 | 190,25 | 190,25 | 181,15 | 181,80 | -4,57% | 4.094,00 |
| 14.12.2022 | 189,95 | 190,50 | 188,25 | 190,50 | 1,79% | 12.081,00 |
| 13.12.2022 | 182,95 | 189,75 | 181,05 | 187,15 | 2,35% | 11.351,00 |
| 12.12.2022 | 179,90 | 182,85 | 178,60 | 182,85 | 2,24% | 4.025,00 |
| 09.12.2022 | 176,35 | 180,35 | 175,25 | 178,85 | 2,52% | 6.290,00 |
| 08.12.2022 | 174,05 | 174,90 | 172,00 | 174,45 | 0,17% | 1.750,00 |
| 07.12.2022 | 172,25 | 174,90 | 172,20 | 174,15 | 0,40% | 1.588,00 |
| 06.12.2022 | 176,80 | 176,80 | 172,05 | 173,45 | -1,89% | 3.608,00 |
| 05.12.2022 | 178,65 | 178,65 | 175,05 | 176,80 | -0,70% | 3.574,00 |
| 02.12.2022 | 177,10 | 178,05 | 175,55 | 178,05 | 0,45% | 2.769,00 |
| 01.12.2022 | 175,70 | 179,25 | 175,35 | 177,25 | 1,14% | 4.561,00 |
| 30.11.2022 | 173,30 | 175,25 | 171,45 | 175,25 | 1,18% | 3.731,00 |
| 29.11.2022 | 176,45 | 176,45 | 171,75 | 173,20 | -1,56% | 2.355,00 |
| 28.11.2022 | 175,75 | 177,05 | 173,90 | 175,95 | 0,28% | 3.592,00 |
| 25.11.2022 | 176,75 | 176,95 | 174,95 | 175,45 | -0,28% | 2.895,00 |
| 24.11.2022 | 171,10 | 176,00 | 171,05 | 175,95 | 2,56% | 4.225,00 |
| 23.11.2022 | 173,45 | 173,45 | 170,20 | 171,55 | -1,04% | 1.806,00 |
| 22.11.2022 | 174,25 | 175,60 | 171,55 | 173,35 | -1,23% | 4.501,00 |
| 21.11.2022 | 176,00 | 176,45 | 173,70 | 175,50 | -0,90% | 4.898,00 |
| 18.11.2022 | 177,40 | 177,60 | 174,70 | 177,10 | -0,28% | 4.911,00 |
| 17.11.2022 | 182,45 | 182,45 | 174,85 | 177,60 | -1,55% | 4.691,00 |
| 16.11.2022 | 180,80 | 183,00 | 179,70 | 180,40 | -0,80% | 3.197,00 |
| 15.11.2022 | 184,05 | 185,05 | 179,25 | 181,85 | -1,22% | 3.498,00 |
| 14.11.2022 | 177,95 | 186,25 | 177,05 | 184,10 | 4,25% | 14.245,00 |
| 11.11.2022 | 178,65 | 179,90 | 173,80 | 176,60 | -0,51% | 5.671,00 |