126,375€
-0,77%
Echtzeit-Aktienkurs MERCK KGAA O.N.
Bid:
Ask:
Aktienkurse zur MERCK KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |