145,300€
0,24%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 144,95 | 146,27 | 144,15 | 145,38 | 0,29% | 5.856,00 |
| 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 |
| 14.01.2025 | 141,60 | 145,30 | 140,00 | 140,15 | -0,85% | 8.500,00 |
| 13.01.2025 | 141,95 | 142,70 | 140,65 | 141,35 | -0,42% | 6.786,00 |
| 10.01.2025 | 141,15 | 143,70 | 141,15 | 141,95 | -0,60% | 5.588,00 |
| 09.01.2025 | 143,70 | 143,70 | 141,00 | 142,80 | -0,73% | 3.158,00 |
| 08.01.2025 | 144,35 | 145,55 | 142,50 | 143,85 | -1,24% | 5.932,00 |
| 07.01.2025 | 143,05 | 146,00 | 142,55 | 145,65 | 1,71% | 9.677,00 |
| 06.01.2025 | 140,30 | 143,45 | 140,25 | 143,20 | 1,67% | 9.906,00 |
| 03.01.2025 | 140,00 | 140,95 | 139,40 | 140,85 | 0,46% | 2.792,00 |
| 02.01.2025 | 139,25 | 141,15 | 138,75 | 140,20 | 0,75% | 5.562,00 |
| 30.12.2024 | 138,95 | 139,95 | 138,90 | 139,15 | -0,57% | 5.081,00 |
| 27.12.2024 | 137,15 | 140,75 | 137,10 | 139,95 | 0,86% | 4.553,00 |
| 23.12.2024 | 139,20 | 139,20 | 137,00 | 138,75 | 0,73% | 6.020,00 |
| 20.12.2024 | 137,60 | 139,10 | 136,15 | 137,75 | 0,11% | 9.532,00 |
| 19.12.2024 | 139,10 | 140,40 | 137,60 | 137,60 | -1,18% | 11.698,00 |
| 18.12.2024 | 139,20 | 141,70 | 139,10 | 139,25 | -0,04% | 8.214,00 |
| 17.12.2024 | 140,00 | 141,45 | 139,30 | 139,30 | -0,64% | 10.044,00 |
| 16.12.2024 | 142,00 | 142,00 | 139,30 | 140,20 | -0,25% | 9.049,00 |
| 13.12.2024 | 143,45 | 143,45 | 140,55 | 140,55 | -2,19% | 6.957,00 |
| 12.12.2024 | 144,65 | 144,65 | 141,40 | 143,70 | -1,00% | 6.901,00 |
| 11.12.2024 | 143,80 | 145,45 | 143,25 | 145,15 | -0,07% | 6.481,00 |
| 10.12.2024 | 140,60 | 146,20 | 140,60 | 145,25 | 2,51% | 14.020,00 |
| 09.12.2024 | 139,35 | 142,00 | 139,05 | 141,70 | 1,25% | 15.588,00 |
| 06.12.2024 | 139,35 | 140,50 | 138,95 | 139,95 | 0,50% | 9.279,00 |
| 05.12.2024 | 141,45 | 141,85 | 139,10 | 139,25 | -1,42% | 16.723,00 |
| 04.12.2024 | 143,45 | 143,45 | 140,35 | 141,25 | -1,70% | 13.220,00 |
| 03.12.2024 | 141,15 | 144,20 | 141,15 | 143,70 | 1,84% | 11.161,00 |
| 02.12.2024 | 140,70 | 142,60 | 140,35 | 141,10 | 0,11% | 10.161,00 |
| 29.11.2024 | 140,85 | 142,50 | 139,95 | 140,95 | -0,11% | 4.971,00 |
| 28.11.2024 | 141,70 | 142,60 | 141,10 | 141,10 | -1,05% | 3.141,00 |
| 27.11.2024 | 142,30 | 142,60 | 141,15 | 142,60 | -0,04% | 3.199,00 |
| 26.11.2024 | 142,95 | 142,95 | 141,20 | 142,65 | -0,35% | 8.618,00 |
| 25.11.2024 | 142,05 | 143,45 | 141,40 | 143,15 | 0,14% | 7.707,00 |
| 22.11.2024 | 139,45 | 144,00 | 138,05 | 142,95 | 2,14% | 11.615,00 |
| 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 |