115,500€
-0,35%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 115,45 | 115,95 | 114,65 | 115,05 | -0,73% | 13.974,00 |
| 05.06.2025 | 116,90 | 116,90 | 114,75 | 115,90 | -0,81% | 14.182,00 |
| 04.06.2025 | 115,45 | 116,95 | 114,65 | 116,85 | 1,96% | 21.942,00 |
| 03.06.2025 | 116,00 | 116,15 | 114,10 | 114,60 | -1,80% | 23.692,00 |
| 02.06.2025 | 117,15 | 117,15 | 114,05 | 116,70 | 0,60% | 30.100,00 |
| 30.05.2025 | 115,70 | 116,85 | 114,50 | 116,00 | 0,00% | 13.603,00 |
| 29.05.2025 | 116,90 | 117,20 | 114,95 | 116,00 | -0,30% | 12.653,00 |
| 28.05.2025 | 117,00 | 117,75 | 115,55 | 116,35 | -0,56% | 13.344,00 |
| 27.05.2025 | 115,95 | 117,95 | 115,25 | 117,00 | 0,52% | 9.289,00 |
| 26.05.2025 | 116,15 | 116,40 | 115,00 | 116,40 | 1,35% | 13.663,00 |
| 23.05.2025 | 114,70 | 115,60 | 113,00 | 114,85 | -0,48% | 20.372,00 |
| 22.05.2025 | 116,70 | 117,85 | 113,85 | 115,40 | -0,90% | 26.145,00 |
| 21.05.2025 | 117,75 | 117,75 | 116,45 | 116,45 | -0,89% | 13.577,00 |
| 20.05.2025 | 115,55 | 117,80 | 114,65 | 117,50 | 1,91% | 21.708,00 |
| 19.05.2025 | 114,95 | 115,90 | 113,60 | 115,30 | 0,39% | 32.290,00 |
| 16.05.2025 | 116,80 | 117,10 | 113,30 | 114,85 | -1,84% | 65.425,00 |
| 15.05.2025 | 122,80 | 122,80 | 114,80 | 117,00 | -6,02% | 73.700,00 |
| 14.05.2025 | 125,95 | 126,35 | 123,00 | 124,50 | -0,44% | 9.562,00 |
| 13.05.2025 | 125,45 | 127,05 | 124,45 | 125,05 | -0,91% | 8.309,00 |
| 12.05.2025 | 123,80 | 126,20 | 120,05 | 126,20 | 1,94% | 18.837,00 |
| 09.05.2025 | 120,65 | 124,20 | 120,65 | 123,80 | 1,31% | 7.181,00 |
| 08.05.2025 | 122,55 | 122,55 | 120,00 | 122,20 | 0,87% | 8.073,00 |
| 07.05.2025 | 124,55 | 124,55 | 120,95 | 121,15 | -1,38% | 13.103,00 |
| 06.05.2025 | 127,00 | 127,15 | 122,85 | 122,85 | -3,27% | 13.104,00 |
| 05.05.2025 | 127,50 | 129,00 | 124,50 | 127,00 | 1,15% | 10.488,00 |
| 02.05.2025 | 123,30 | 126,25 | 122,55 | 125,55 | 3,08% | 11.379,00 |
| 30.04.2025 | 122,75 | 123,15 | 120,60 | 121,80 | -0,90% | 9.812,00 |
| 29.04.2025 | 124,00 | 124,75 | 121,20 | 122,90 | -1,05% | 11.220,00 |
| 28.04.2025 | 121,50 | 124,60 | 119,00 | 124,20 | 0,57% | 17.009,00 |
| 25.04.2025 | 120,95 | 124,15 | 119,50 | 123,50 | 2,32% | 16.107,00 |
| 24.04.2025 | 119,80 | 120,95 | 119,00 | 120,70 | -0,21% | 8.124,00 |
| 23.04.2025 | 119,30 | 122,00 | 118,25 | 120,95 | 2,94% | 10.878,00 |
| 22.04.2025 | 117,00 | 118,95 | 115,60 | 117,50 | 0,26% | 8.974,00 |
| 17.04.2025 | 118,30 | 118,30 | 115,00 | 117,20 | -0,04% | 8.911,00 |
| 16.04.2025 | 118,20 | 120,00 | 115,90 | 117,25 | -0,17% | 10.758,00 |
| 15.04.2025 | 118,25 | 119,15 | 116,60 | 117,45 | -0,47% | 11.296,00 |
| 14.04.2025 | 118,45 | 118,95 | 116,45 | 118,00 | 0,90% | 7.601,00 |
| 11.04.2025 | 113,45 | 117,50 | 112,20 | 116,95 | 2,90% | 10.768,00 |
| 10.04.2025 | 122,00 | 123,95 | 110,45 | 113,65 | -4,17% | 19.583,00 |
| 09.04.2025 | 112,15 | 122,15 | 110,50 | 118,60 | 4,96% | 18.264,00 |
| 08.04.2025 | 114,85 | 119,50 | 112,00 | 113,00 | -1,31% | 28.102,00 |
| 07.04.2025 | 115,00 | 118,80 | 109,15 | 114,50 | -1,97% | 30.258,00 |
| 04.04.2025 | 121,55 | 122,20 | 116,05 | 116,80 | -4,14% | 27.934,00 |
| 03.04.2025 | 123,90 | 126,45 | 121,75 | 121,85 | -3,29% | 13.810,00 |
| 02.04.2025 | 126,05 | 127,85 | 123,25 | 126,00 | -1,06% | 13.257,00 |
| 01.04.2025 | 128,00 | 128,95 | 126,05 | 127,35 | -0,24% | 11.178,00 |
| 31.03.2025 | 130,95 | 130,95 | 126,30 | 127,65 | -2,74% | 9.856,00 |
| 28.03.2025 | 128,95 | 131,30 | 127,90 | 131,25 | 1,67% | 8.547,00 |
| 27.03.2025 | 127,05 | 129,75 | 125,85 | 129,10 | 1,65% | 16.524,00 |
| 26.03.2025 | 131,25 | 131,55 | 126,90 | 127,00 | -3,27% | 31.500,00 |
| 25.03.2025 | 131,20 | 131,80 | 130,05 | 131,30 | 0,96% | 11.676,00 |
| 24.03.2025 | 131,50 | 132,65 | 130,05 | 130,05 | -1,25% | 15.263,00 |
| 21.03.2025 | 131,60 | 132,25 | 130,55 | 131,70 | -0,15% | 14.345,00 |
| 20.03.2025 | 134,05 | 134,75 | 130,45 | 131,90 | -1,79% | 21.394,00 |
| 19.03.2025 | 135,60 | 136,10 | 134,05 | 134,30 | -1,10% | 11.041,00 |
| 18.03.2025 | 137,05 | 137,45 | 134,35 | 135,80 | -1,02% | 13.238,00 |
| 17.03.2025 | 134,80 | 137,95 | 133,55 | 137,20 | 1,70% | 11.005,00 |
| 14.03.2025 | 134,70 | 135,45 | 133,60 | 134,90 | -0,26% | 8.179,00 |
| 13.03.2025 | 133,80 | 135,95 | 133,30 | 135,25 | 1,12% | 7.309,00 |
| 12.03.2025 | 134,75 | 135,60 | 131,75 | 133,75 | -0,45% | 21.419,00 |
| 11.03.2025 | 133,85 | 136,25 | 133,30 | 134,35 | -0,30% | 15.096,00 |
| 10.03.2025 | 136,95 | 137,35 | 133,05 | 134,75 | -1,21% | 19.920,00 |
| 07.03.2025 | 139,75 | 143,50 | 134,75 | 136,40 | -3,43% | 38.041,00 |
| 06.03.2025 | 137,25 | 142,25 | 137,25 | 141,25 | 2,13% | 36.823,00 |
| 05.03.2025 | 136,25 | 138,40 | 134,85 | 138,30 | 1,69% | 9.993,00 |
| 04.03.2025 | 138,80 | 138,80 | 134,15 | 136,00 | -1,98% | 13.717,00 |
| 03.03.2025 | 136,35 | 139,60 | 134,90 | 138,75 | 1,87% | 15.702,00 |
| 28.02.2025 | 134,05 | 136,90 | 134,00 | 136,20 | 1,45% | 10.710,00 |
| 27.02.2025 | 136,70 | 136,70 | 134,20 | 134,25 | -1,97% | 14.753,00 |
| 26.02.2025 | 138,70 | 138,70 | 136,00 | 136,95 | -1,26% | 13.672,00 |
| 25.02.2025 | 136,50 | 138,75 | 136,05 | 138,70 | 0,69% | 8.643,00 |
| 24.02.2025 | 136,85 | 138,30 | 136,05 | 137,75 | 1,44% | 11.236,00 |
| 21.02.2025 | 135,85 | 137,05 | 134,85 | 135,80 | -0,55% | 7.192,00 |
| 20.02.2025 | 136,05 | 136,60 | 133,35 | 136,55 | -0,29% | 17.243,00 |
| 19.02.2025 | 136,35 | 137,65 | 135,30 | 136,95 | 0,55% | 13.881,00 |
| 18.02.2025 | 135,55 | 137,25 | 135,15 | 136,20 | 0,04% | 10.824,00 |
| 17.02.2025 | 136,70 | 136,70 | 135,05 | 136,15 | 0,26% | 11.048,00 |
| 14.02.2025 | 136,95 | 136,95 | 135,60 | 135,80 | -0,98% | 17.308,00 |
| 13.02.2025 | 135,95 | 137,70 | 134,65 | 137,15 | 1,44% | 20.447,00 |
| 12.02.2025 | 133,95 | 135,90 | 132,65 | 135,20 | -0,04% | 23.696,00 |
| 11.02.2025 | 136,00 | 136,35 | 133,50 | 135,25 | -0,92% | 48.531,00 |
| 10.02.2025 | 140,00 | 140,80 | 134,80 | 136,50 | -2,43% | 45.103,00 |
| 07.02.2025 | 142,65 | 142,85 | 139,20 | 139,90 | -1,34% | 11.227,00 |
| 06.02.2025 | 141,50 | 143,35 | 140,60 | 141,80 | -0,21% | 7.019,00 |
| 05.02.2025 | 140,85 | 142,20 | 140,35 | 142,10 | -0,39% | 10.907,00 |
| 04.02.2025 | 144,95 | 145,00 | 140,80 | 142,65 | -0,94% | 10.321,00 |
| 03.02.2025 | 144,75 | 145,40 | 143,05 | 144,00 | -1,50% | 10.907,00 |
| 31.01.2025 | 150,65 | 151,95 | 146,15 | 146,20 | -3,82% | 10.823,00 |
| 30.01.2025 | 148,95 | 152,45 | 147,75 | 152,00 | 2,05% | 5.944,00 |
| 29.01.2025 | 151,15 | 151,15 | 146,70 | 148,95 | -0,96% | 9.380,00 |
| 28.01.2025 | 146,55 | 154,45 | 146,55 | 150,40 | 3,05% | 26.717,00 |
| 27.01.2025 | 143,75 | 145,95 | 143,40 | 145,95 | 0,69% | 6.102,00 |
| 24.01.2025 | 144,95 | 146,25 | 143,90 | 144,95 | 0,00% | 9.576,00 |
| 23.01.2025 | 144,95 | 146,00 | 143,85 | 144,95 | 0,62% | 7.845,00 |
| 22.01.2025 | 145,15 | 145,50 | 143,65 | 144,05 | 0,14% | 7.688,00 |
| 21.01.2025 | 142,15 | 144,80 | 141,05 | 143,85 | 1,77% | 8.695,00 |
| 20.01.2025 | 142,15 | 142,15 | 140,90 | 141,35 | 0,07% | 10.621,00 |
| 17.01.2025 | 144,00 | 144,65 | 141,10 | 141,25 | -1,98% | 8.977,00 |
| 16.01.2025 | 142,10 | 144,15 | 141,90 | 144,10 | 2,02% | 3.305,00 |
| 15.01.2025 | 140,95 | 143,00 | 140,30 | 141,25 | 0,78% | 5.411,00 |