142,500€
1,82%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 139,45 | 144,02 | 138,05 | 142,50 | 1,82% | 11.338,00 |
| 21.11.2024 | 139,25 | 139,95 | 137,60 | 139,95 | 0,83% | 9.665,00 |
| 20.11.2024 | 140,30 | 140,50 | 137,80 | 138,80 | -0,86% | 6.643,00 |
| 19.11.2024 | 140,60 | 141,70 | 137,95 | 140,00 | -0,60% | 13.106,00 |
| 18.11.2024 | 144,60 | 144,75 | 139,25 | 140,85 | -2,15% | 12.703,00 |
| 15.11.2024 | 146,00 | 146,00 | 142,75 | 143,95 | -1,37% | 18.657,00 |
| 14.11.2024 | 150,65 | 152,00 | 143,85 | 145,95 | -3,44% | 33.611,00 |
| 13.11.2024 | 151,25 | 151,95 | 148,70 | 151,15 | 0,53% | 10.435,00 |
| 12.11.2024 | 152,10 | 153,80 | 149,50 | 150,35 | -0,92% | 7.048,00 |
| 11.11.2024 | 150,20 | 152,95 | 150,20 | 151,75 | -0,03% | 6.542,00 |
| 08.11.2024 | 151,95 | 152,85 | 150,25 | 151,80 | 1,00% | 4.139,00 |
| 07.11.2024 | 149,60 | 152,70 | 149,40 | 150,30 | -0,20% | 7.054,00 |
| 06.11.2024 | 152,25 | 154,25 | 148,70 | 150,60 | -1,21% | 8.244,00 |
| 05.11.2024 | 152,95 | 154,25 | 152,25 | 152,45 | -0,23% | 3.335,00 |
| 04.11.2024 | 154,00 | 155,15 | 152,80 | 152,80 | -1,23% | 4.184,00 |
| 01.11.2024 | 152,25 | 155,20 | 150,55 | 154,70 | 1,41% | 4.669,00 |
| 31.10.2024 | 151,20 | 152,95 | 150,30 | 152,55 | 0,46% | 4.988,00 |
| 30.10.2024 | 152,95 | 152,95 | 149,45 | 151,85 | -1,04% | 18.043,00 |
| 29.10.2024 | 155,95 | 158,00 | 152,35 | 153,45 | -1,60% | 11.314,00 |
| 28.10.2024 | 156,10 | 157,45 | 154,90 | 155,95 | -0,57% | 6.732,00 |
| 25.10.2024 | 155,70 | 157,05 | 154,60 | 156,85 | 0,67% | 9.724,00 |
| 24.10.2024 | 157,85 | 159,10 | 155,05 | 155,80 | -2,20% | 8.978,00 |
| 23.10.2024 | 161,65 | 162,45 | 157,75 | 159,30 | -1,82% | 4.873,00 |
| 22.10.2024 | 162,45 | 163,70 | 159,50 | 162,25 | 0,68% | 3.617,00 |
| 21.10.2024 | 165,00 | 165,15 | 161,15 | 161,15 | -2,10% | 6.201,00 |
| 18.10.2024 | 164,80 | 165,95 | 163,85 | 164,60 | -0,24% | 6.664,00 |
| 17.10.2024 | 155,60 | 168,10 | 155,60 | 165,00 | 6,80% | 30.978,00 |
| 16.10.2024 | 157,00 | 157,00 | 153,65 | 154,50 | -1,97% | 6.139,00 |
| 15.10.2024 | 159,40 | 160,00 | 156,05 | 157,60 | -1,10% | 8.815,00 |
| 14.10.2024 | 157,65 | 159,50 | 156,25 | 159,35 | 0,98% | 5.547,00 |
| 11.10.2024 | 155,90 | 157,80 | 155,55 | 157,80 | 1,97% | 5.432,00 |
| 10.10.2024 | 155,60 | 156,10 | 154,60 | 154,75 | -0,58% | 3.367,00 |
| 09.10.2024 | 155,35 | 156,40 | 154,15 | 155,65 | 0,16% | 3.285,00 |
| 08.10.2024 | 152,35 | 155,40 | 151,50 | 155,40 | 2,14% | 6.266,00 |
| 07.10.2024 | 155,70 | 155,70 | 152,00 | 152,15 | -1,55% | 13.031,00 |
| 04.10.2024 | 157,15 | 157,30 | 154,50 | 154,55 | -0,96% | 7.302,00 |
| 03.10.2024 | 156,90 | 158,10 | 156,05 | 156,05 | -0,32% | 1.858,00 |
| 02.10.2024 | 156,65 | 157,95 | 155,00 | 156,55 | 0,64% | 5.931,00 |
| 01.10.2024 | 158,50 | 159,55 | 154,90 | 155,55 | -1,64% | 9.518,00 |
| 30.09.2024 | 161,65 | 162,50 | 157,75 | 158,15 | -2,04% | 7.789,00 |
| 27.09.2024 | 160,95 | 161,55 | 158,75 | 161,45 | 0,25% | 5.740,00 |
| 26.09.2024 | 156,80 | 161,55 | 156,10 | 161,05 | 3,74% | 11.722,00 |
| 25.09.2024 | 155,90 | 156,90 | 154,70 | 155,25 | -0,45% | 7.414,00 |
| 24.09.2024 | 155,80 | 156,80 | 154,70 | 155,95 | 0,13% | 14.519,00 |
| 23.09.2024 | 158,65 | 159,40 | 154,80 | 155,75 | -1,74% | 10.408,00 |
| 20.09.2024 | 167,00 | 167,15 | 157,20 | 158,50 | -5,09% | 15.422,00 |
| 19.09.2024 | 168,75 | 170,45 | 165,90 | 167,00 | 0,36% | 6.464,00 |
| 18.09.2024 | 165,85 | 167,35 | 163,90 | 166,40 | 0,24% | 3.194,00 |
| 17.09.2024 | 166,05 | 168,20 | 165,60 | 166,00 | 0,15% | 3.429,00 |
| 16.09.2024 | 168,60 | 168,90 | 165,75 | 165,75 | -1,19% | 4.318,00 |
| 13.09.2024 | 168,35 | 170,00 | 167,75 | 167,75 | -0,15% | 1.704,00 |
| 12.09.2024 | 171,60 | 171,65 | 168,00 | 168,00 | -1,55% | 2.189,00 |
| 11.09.2024 | 169,65 | 171,00 | 169,15 | 170,65 | 0,18% | 2.671,00 |
| 10.09.2024 | 169,05 | 170,65 | 168,80 | 170,35 | 0,62% | 2.335,00 |
| 09.09.2024 | 168,40 | 170,75 | 168,05 | 169,30 | 0,92% | 3.474,00 |
| 06.09.2024 | 169,15 | 171,15 | 167,75 | 167,75 | -1,53% | 2.559,00 |
| 05.09.2024 | 172,45 | 172,45 | 169,40 | 170,35 | -0,70% | 3.071,00 |
| 04.09.2024 | 172,50 | 172,90 | 170,95 | 171,55 | -1,32% | 5.467,00 |
| 03.09.2024 | 174,45 | 176,15 | 173,00 | 173,85 | -0,37% | 4.677,00 |
| 02.09.2024 | 175,30 | 176,55 | 173,25 | 174,50 | -1,16% | 4.519,00 |
| 30.08.2024 | 174,00 | 176,90 | 174,00 | 176,55 | 1,58% | 9.702,00 |
| 29.08.2024 | 172,85 | 175,85 | 172,85 | 173,80 | 0,58% | 17.967,00 |
| 28.08.2024 | 170,95 | 174,45 | 170,95 | 172,80 | 0,49% | 5.520,00 |
| 27.08.2024 | 172,20 | 173,05 | 171,45 | 171,95 | 0,35% | 3.199,00 |
| 26.08.2024 | 172,00 | 172,35 | 171,30 | 171,35 | 0,38% | 3.422,00 |
| 23.08.2024 | 169,50 | 172,00 | 169,50 | 170,70 | 0,15% | 6.413,00 |
| 22.08.2024 | 169,35 | 171,25 | 169,30 | 170,45 | 0,56% | 2.713,00 |
| 21.08.2024 | 170,05 | 170,90 | 169,40 | 169,50 | -0,12% | 4.200,00 |
| 20.08.2024 | 169,10 | 170,85 | 169,10 | 169,70 | -0,06% | 3.743,00 |
| 19.08.2024 | 168,10 | 169,90 | 166,85 | 169,80 | 1,25% | 2.752,00 |
| 16.08.2024 | 169,20 | 170,80 | 167,05 | 167,70 | -1,06% | 4.804,00 |
| 15.08.2024 | 167,00 | 169,95 | 167,00 | 169,50 | 1,71% | 6.262,00 |
| 14.08.2024 | 166,95 | 167,90 | 166,45 | 166,65 | -0,42% | 3.301,00 |
| 13.08.2024 | 166,35 | 167,50 | 163,75 | 167,35 | 0,90% | 2.832,00 |
| 12.08.2024 | 166,05 | 167,65 | 165,85 | 165,85 | 0,15% | 3.035,00 |
| 09.08.2024 | 167,00 | 167,00 | 165,35 | 165,60 | -0,27% | 3.797,00 |
| 08.08.2024 | 162,80 | 167,10 | 162,20 | 166,05 | 2,28% | 4.193,00 |
| 07.08.2024 | 164,30 | 167,05 | 162,35 | 162,35 | -0,06% | 4.122,00 |
| 06.08.2024 | 164,00 | 164,30 | 160,25 | 162,45 | -0,31% | 3.897,00 |
| 05.08.2024 | 159,65 | 164,35 | 158,00 | 162,95 | 0,00% | 19.048,00 |
| 02.08.2024 | 168,00 | 168,00 | 161,55 | 162,95 | -2,63% | 6.970,00 |
| 01.08.2024 | 165,95 | 170,80 | 164,90 | 167,35 | 1,52% | 10.527,00 |
| 31.07.2024 | 166,05 | 167,95 | 164,80 | 164,85 | -0,06% | 6.334,00 |
| 30.07.2024 | 165,40 | 167,25 | 164,95 | 164,95 | -0,12% | 8.211,00 |
| 29.07.2024 | 162,00 | 166,80 | 162,00 | 165,15 | 1,94% | 20.095,00 |
| 26.07.2024 | 154,30 | 164,95 | 154,20 | 162,00 | 4,92% | 8.544,00 |
| 25.07.2024 | 155,05 | 155,40 | 152,05 | 154,40 | -0,68% | 4.691,00 |
| 24.07.2024 | 151,65 | 155,45 | 150,70 | 155,45 | 2,00% | 7.001,00 |
| 23.07.2024 | 151,05 | 154,70 | 148,80 | 152,40 | 1,23% | 5.316,00 |
| 22.07.2024 | 150,60 | 150,80 | 148,15 | 150,55 | 0,57% | 5.034,00 |
| 19.07.2024 | 150,00 | 150,90 | 147,80 | 149,70 | -0,86% | 9.233,00 |
| 18.07.2024 | 153,95 | 156,00 | 150,65 | 151,00 | -2,33% | 6.293,00 |
| 17.07.2024 | 154,65 | 155,25 | 152,60 | 154,60 | -0,23% | 2.261,00 |
| 16.07.2024 | 151,05 | 154,95 | 150,70 | 154,95 | 1,64% | 4.410,00 |
| 15.07.2024 | 154,15 | 155,40 | 151,55 | 152,45 | -1,10% | 7.960,00 |
| 12.07.2024 | 152,85 | 154,85 | 151,85 | 154,15 | 0,10% | 6.011,00 |
| 11.07.2024 | 149,50 | 154,10 | 149,50 | 154,00 | 3,25% | 7.698,00 |
| 10.07.2024 | 149,25 | 149,60 | 147,40 | 149,15 | -0,33% | 8.614,00 |
| 09.07.2024 | 151,70 | 151,70 | 149,50 | 149,65 | -1,42% | 5.053,00 |
| 08.07.2024 | 151,70 | 153,15 | 150,80 | 151,80 | -0,95% | 6.623,00 |