128,325€
1,64%
Echtzeit-Aktienkurs MERCK KGAA O.N.
Bid:
Ask:
Aktienkurse zur MERCK KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 126,05 | 128,90 | 125,55 | 128,85 | 2,06% | 11.645,00 |
| 21.01.2026 | 125,15 | 126,30 | 123,40 | 126,25 | 0,76% | 10.050,00 |
| 20.01.2026 | 128,85 | 129,10 | 124,15 | 125,30 | -3,24% | 20.321,00 |
| 19.01.2026 | 128,70 | 129,80 | 126,00 | 129,50 | -0,08% | 18.474,00 |
| 16.01.2026 | 128,70 | 130,50 | 128,70 | 129,60 | 0,62% | 12.159,00 |
| 15.01.2026 | 126,65 | 130,65 | 126,65 | 128,80 | 0,94% | 10.013,00 |
| 14.01.2026 | 128,15 | 129,90 | 126,30 | 127,60 | -0,43% | 11.786,00 |
| 13.01.2026 | 131,95 | 131,95 | 128,10 | 128,15 | -3,10% | 12.627,00 |
| 12.01.2026 | 128,75 | 132,25 | 128,00 | 132,25 | 2,60% | 24.182,00 |
| 09.01.2026 | 127,95 | 129,40 | 127,15 | 128,90 | 0,43% | 16.120,00 |
| 08.01.2026 | 127,30 | 128,35 | 126,45 | 128,35 | 1,22% | 9.811,00 |
| 07.01.2026 | 127,10 | 128,40 | 125,80 | 126,80 | -0,31% | 12.200,00 |
| 06.01.2026 | 123,45 | 128,25 | 123,05 | 127,20 | 3,79% | 45.712,00 |
| 05.01.2026 | 122,00 | 123,65 | 120,70 | 122,55 | 0,04% | 15.306,00 |
| 02.01.2026 | 122,25 | 123,35 | 121,05 | 122,50 | 0,08% | 8.925,00 |
| 30.12.2025 | 121,35 | 122,40 | 121,35 | 122,40 | 0,45% | 3.976,00 |
| 29.12.2025 | 120,15 | 122,45 | 120,15 | 121,85 | 1,20% | 11.060,00 |
| 23.12.2025 | 119,55 | 121,15 | 119,55 | 120,40 | -0,17% | 10.652,00 |
| 22.12.2025 | 118,65 | 120,65 | 118,35 | 120,60 | 0,63% | 10.568,00 |
| 19.12.2025 | 118,25 | 119,90 | 118,25 | 119,85 | 1,01% | 15.657,00 |
| 18.12.2025 | 119,05 | 119,50 | 117,85 | 118,65 | 0,21% | 6.975,00 |
| 17.12.2025 | 121,40 | 121,55 | 118,40 | 118,40 | -2,47% | 12.968,00 |
| 16.12.2025 | 118,10 | 122,35 | 117,30 | 121,40 | 2,45% | 28.574,00 |
| 15.12.2025 | 118,55 | 118,95 | 115,15 | 118,50 | -0,04% | 15.205,00 |
| 12.12.2025 | 119,15 | 119,95 | 117,20 | 118,55 | -1,17% | 18.926,00 |
| 11.12.2025 | 116,55 | 119,95 | 116,05 | 119,95 | 2,22% | 11.307,00 |
| 10.12.2025 | 118,00 | 118,70 | 116,05 | 117,35 | -0,04% | 17.272,00 |
| 09.12.2025 | 119,00 | 119,45 | 117,05 | 117,40 | -1,59% | 11.012,00 |
| 08.12.2025 | 120,95 | 120,95 | 119,05 | 119,30 | -0,91% | 11.436,00 |
| 05.12.2025 | 119,40 | 121,65 | 119,05 | 120,40 | 0,63% | 17.664,00 |
| 04.12.2025 | 120,75 | 120,75 | 118,20 | 119,65 | -0,21% | 10.994,00 |
| 03.12.2025 | 119,20 | 121,35 | 118,65 | 119,90 | 1,31% | 26.381,00 |
| 02.12.2025 | 116,00 | 118,95 | 115,50 | 118,35 | 1,41% | 14.794,00 |
| 01.12.2025 | 115,95 | 119,05 | 115,10 | 116,70 | 0,60% | 14.362,00 |
| 28.11.2025 | 115,95 | 116,45 | 115,30 | 116,00 | -0,13% | 9.531,00 |
| 27.11.2025 | 115,85 | 116,70 | 115,45 | 116,15 | 0,74% | 12.729,00 |
| 26.11.2025 | 116,55 | 116,55 | 114,95 | 115,30 | -1,11% | 14.017,00 |
| 25.11.2025 | 112,50 | 116,65 | 111,90 | 116,60 | 3,51% | 15.482,00 |
| 24.11.2025 | 112,55 | 115,15 | 111,80 | 112,65 | -0,18% | 14.027,00 |
| 21.11.2025 | 109,95 | 113,30 | 109,35 | 112,85 | 2,27% | 38.751,00 |
| 20.11.2025 | 111,05 | 112,45 | 109,55 | 110,35 | -0,63% | 24.240,00 |
| 19.11.2025 | 111,55 | 112,05 | 109,70 | 111,05 | -0,58% | 13.636,00 |
| 18.11.2025 | 115,05 | 115,05 | 111,10 | 111,70 | -2,95% | 20.573,00 |
| 17.11.2025 | 118,55 | 118,55 | 114,65 | 115,10 | -2,99% | 13.093,00 |
| 14.11.2025 | 121,65 | 121,80 | 116,50 | 118,65 | -1,86% | 17.127,00 |
| 13.11.2025 | 118,20 | 125,50 | 118,00 | 120,90 | 4,27% | 74.070,00 |
| 12.11.2025 | 112,70 | 116,05 | 112,70 | 115,95 | 2,66% | 19.699,00 |
| 11.11.2025 | 110,45 | 113,45 | 109,60 | 112,95 | 2,82% | 14.560,00 |
| 10.11.2025 | 110,05 | 111,35 | 109,55 | 109,85 | 0,32% | 15.820,00 |
| 07.11.2025 | 109,95 | 111,00 | 108,45 | 109,50 | -0,41% | 9.999,00 |
| 06.11.2025 | 110,75 | 111,00 | 109,40 | 109,95 | -1,08% | 6.998,00 |
| 05.11.2025 | 112,55 | 112,55 | 109,85 | 111,15 | -1,11% | 11.782,00 |
| 04.11.2025 | 112,00 | 113,25 | 110,50 | 112,40 | -0,35% | 9.481,00 |
| 03.11.2025 | 114,00 | 114,50 | 110,75 | 112,80 | -0,44% | 13.977,00 |
| 31.10.2025 | 112,75 | 114,70 | 112,05 | 113,30 | 0,44% | 8.280,00 |
| 30.10.2025 | 114,95 | 115,70 | 109,50 | 112,80 | -2,04% | 15.328,00 |
| 29.10.2025 | 113,75 | 115,65 | 112,65 | 115,15 | 1,59% | 12.253,00 |
| 28.10.2025 | 114,65 | 116,35 | 113,35 | 113,35 | -0,87% | 13.295,00 |
| 27.10.2025 | 115,85 | 115,95 | 114,05 | 114,35 | -0,09% | 7.258,00 |
| 24.10.2025 | 115,85 | 115,85 | 114,25 | 114,45 | -0,48% | 10.827,00 |
| 23.10.2025 | 115,40 | 115,80 | 113,80 | 115,00 | 0,52% | 10.759,00 |
| 22.10.2025 | 115,25 | 115,75 | 113,65 | 114,40 | -0,87% | 15.855,00 |
| 21.10.2025 | 112,95 | 115,65 | 112,60 | 115,40 | 1,99% | 15.540,00 |
| 20.10.2025 | 113,40 | 113,70 | 110,10 | 113,15 | -0,18% | 24.534,00 |
| 17.10.2025 | 111,40 | 113,35 | 109,80 | 113,35 | 1,70% | 23.457,00 |
| 16.10.2025 | 116,75 | 120,20 | 108,00 | 111,45 | -4,62% | 59.722,00 |
| 15.10.2025 | 116,25 | 117,50 | 115,35 | 116,85 | 1,39% | 10.258,00 |
| 14.10.2025 | 117,95 | 117,95 | 114,90 | 115,25 | -2,29% | 12.094,00 |
| 13.10.2025 | 115,80 | 117,95 | 115,80 | 117,95 | 1,77% | 12.117,00 |
| 10.10.2025 | 117,80 | 119,80 | 115,55 | 115,90 | -1,65% | 17.659,00 |
| 09.10.2025 | 120,55 | 121,00 | 117,85 | 117,85 | -1,63% | 12.328,00 |
| 08.10.2025 | 119,35 | 120,95 | 117,70 | 119,80 | 0,38% | 15.791,00 |
| 07.10.2025 | 121,05 | 121,05 | 118,30 | 119,35 | -1,69% | 12.707,00 |
| 06.10.2025 | 121,20 | 122,20 | 119,10 | 121,40 | 0,25% | 31.165,00 |
| 03.10.2025 | 117,35 | 121,60 | 117,20 | 121,10 | 2,58% | 19.660,00 |
| 02.10.2025 | 120,40 | 121,50 | 116,80 | 118,05 | -1,34% | 44.314,00 |
| 01.10.2025 | 109,95 | 120,95 | 109,75 | 119,65 | 8,48% | 109.374,00 |
| 30.09.2025 | 107,55 | 110,30 | 106,40 | 110,30 | 2,60% | 21.949,00 |
| 29.09.2025 | 106,85 | 108,25 | 106,30 | 107,50 | -0,14% | 14.638,00 |
| 26.09.2025 | 104,00 | 107,65 | 101,00 | 107,65 | 0,65% | 33.129,00 |
| 25.09.2025 | 108,55 | 108,65 | 105,25 | 106,95 | -1,61% | 27.904,00 |
| 24.09.2025 | 110,95 | 111,35 | 107,95 | 108,70 | -2,90% | 16.107,00 |
| 23.09.2025 | 109,95 | 111,95 | 109,00 | 111,95 | 2,61% | 12.564,00 |
| 22.09.2025 | 108,80 | 109,95 | 107,60 | 109,10 | 0,23% | 10.818,00 |
| 19.09.2025 | 107,55 | 108,85 | 106,45 | 108,85 | 1,26% | 10.636,00 |
| 18.09.2025 | 107,70 | 109,95 | 107,00 | 107,50 | 0,28% | 11.723,00 |
| 17.09.2025 | 107,00 | 108,30 | 106,25 | 107,20 | 0,61% | 7.467,00 |
| 16.09.2025 | 106,85 | 108,20 | 106,30 | 106,55 | -0,42% | 7.220,00 |
| 15.09.2025 | 107,00 | 107,95 | 106,45 | 107,00 | 0,14% | 9.017,00 |
| 12.09.2025 | 107,55 | 108,45 | 106,35 | 106,85 | -0,93% | 8.691,00 |
| 11.09.2025 | 108,85 | 109,45 | 106,85 | 107,85 | -0,42% | 13.988,00 |
| 10.09.2025 | 110,05 | 110,45 | 108,08 | 108,30 | -2,45% | 8.136,00 |
| 09.09.2025 | 110,45 | 111,35 | 109,75 | 111,03 | 1,07% | 7.163,00 |
| 08.09.2025 | 110,55 | 111,45 | 109,15 | 109,85 | -0,05% | 8.064,00 |
| 05.09.2025 | 109,00 | 110,25 | 108,55 | 109,90 | 1,62% | 13.541,00 |
| 04.09.2025 | 110,15 | 110,50 | 107,85 | 108,15 | -1,05% | 10.031,00 |
| 03.09.2025 | 108,70 | 110,10 | 108,25 | 109,30 | 0,14% | 5.715,00 |
| 02.09.2025 | 108,85 | 109,15 | 107,40 | 109,15 | 0,55% | 7.913,00 |
| 01.09.2025 | 108,80 | 109,95 | 108,25 | 108,55 | 0,23% | 10.481,00 |
| 29.08.2025 | 107,80 | 109,05 | 107,35 | 108,30 | 0,28% | 4.992,00 |