108,450€
0,05%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 108,10 | 108,85 | 107,58 | 108,48 | 0,07% | 10.808,00 |
| 26.08.2025 | 109,95 | 110,35 | 107,70 | 108,40 | -1,05% | 14.480,00 |
| 25.08.2025 | 112,45 | 112,50 | 109,50 | 109,55 | -2,58% | 19.962,00 |
| 22.08.2025 | 111,35 | 113,00 | 110,35 | 112,45 | 0,54% | 22.570,00 |
| 21.08.2025 | 112,10 | 113,45 | 110,20 | 111,85 | 0,00% | 31.207,00 |
| 20.08.2025 | 110,75 | 112,40 | 110,30 | 111,85 | 1,50% | 9.070,00 |
| 19.08.2025 | 109,65 | 111,35 | 109,35 | 110,20 | -1,08% | 22.499,00 |
| 18.08.2025 | 112,65 | 112,85 | 109,30 | 111,40 | -0,58% | 20.489,00 |
| 15.08.2025 | 111,00 | 112,60 | 111,00 | 112,05 | 0,63% | 11.534,00 |
| 14.08.2025 | 111,20 | 111,55 | 110,55 | 111,35 | 0,13% | 15.861,00 |
| 13.08.2025 | 111,90 | 111,95 | 110,00 | 111,20 | 0,04% | 10.566,00 |
| 12.08.2025 | 109,05 | 111,85 | 108,15 | 111,15 | 2,21% | 15.825,00 |
| 11.08.2025 | 109,50 | 109,80 | 108,15 | 108,75 | 0,05% | 18.693,00 |
| 08.08.2025 | 105,35 | 109,45 | 104,85 | 108,70 | 3,23% | 19.790,00 |
| 07.08.2025 | 105,20 | 106,55 | 100,65 | 105,30 | -1,03% | 42.395,00 |
| 06.08.2025 | 108,50 | 108,65 | 105,20 | 106,40 | -1,48% | 15.445,00 |
| 05.08.2025 | 109,25 | 109,35 | 107,20 | 108,00 | -0,64% | 9.707,00 |
| 04.08.2025 | 108,00 | 110,45 | 106,60 | 108,70 | 1,21% | 22.986,00 |
| 01.08.2025 | 109,40 | 109,60 | 106,80 | 107,40 | -2,05% | 36.077,00 |
| 31.07.2025 | 111,65 | 112,65 | 109,65 | 109,65 | -1,79% | 15.453,00 |
| 30.07.2025 | 113,10 | 114,45 | 111,60 | 111,65 | -1,28% | 18.453,00 |
| 29.07.2025 | 113,60 | 114,90 | 113,00 | 113,10 | 0,04% | 14.553,00 |
| 28.07.2025 | 114,35 | 116,15 | 112,90 | 113,05 | 0,22% | 30.748,00 |
| 25.07.2025 | 113,75 | 113,80 | 110,85 | 112,80 | -0,22% | 13.562,00 |
| 24.07.2025 | 113,20 | 114,30 | 112,35 | 113,05 | 0,18% | 22.464,00 |
| 23.07.2025 | 109,80 | 113,35 | 109,15 | 112,85 | 3,96% | 26.756,00 |
| 22.07.2025 | 110,55 | 110,55 | 102,10 | 108,55 | -1,81% | 72.912,00 |
| 21.07.2025 | 112,10 | 112,10 | 109,30 | 110,55 | -1,29% | 21.465,00 |
| 18.07.2025 | 111,85 | 112,15 | 110,75 | 112,00 | 0,00% | 13.950,00 |
| 17.07.2025 | 111,80 | 112,00 | 110,85 | 112,00 | 0,86% | 8.447,00 |
| 16.07.2025 | 110,00 | 111,75 | 109,45 | 111,05 | 0,00% | 18.484,00 |
| 15.07.2025 | 110,60 | 111,70 | 109,50 | 111,05 | 1,37% | 17.620,00 |
| 14.07.2025 | 112,80 | 113,35 | 109,15 | 109,55 | -3,22% | 33.438,00 |
| 11.07.2025 | 114,45 | 114,60 | 112,50 | 113,20 | -0,66% | 14.320,00 |
| 10.07.2025 | 111,90 | 114,60 | 111,35 | 113,95 | 1,79% | 24.612,00 |
| 09.07.2025 | 111,05 | 112,45 | 110,00 | 111,95 | 0,45% | 17.655,00 |
| 08.07.2025 | 109,05 | 112,45 | 108,75 | 111,45 | 1,97% | 16.250,00 |
| 07.07.2025 | 111,30 | 111,30 | 108,50 | 109,30 | -2,37% | 43.924,00 |
| 04.07.2025 | 110,75 | 111,95 | 109,80 | 111,95 | 0,63% | 22.664,00 |
| 03.07.2025 | 112,80 | 113,65 | 110,50 | 111,25 | -1,02% | 35.587,00 |
| 02.07.2025 | 113,45 | 113,75 | 111,45 | 112,40 | -0,31% | 15.965,00 |
| 01.07.2025 | 110,55 | 113,50 | 109,05 | 112,75 | 2,36% | 29.127,00 |
| 30.06.2025 | 113,15 | 113,30 | 110,15 | 110,15 | -2,05% | 16.347,00 |
| 27.06.2025 | 112,75 | 113,90 | 111,95 | 112,45 | 0,72% | 9.918,00 |
| 26.06.2025 | 110,95 | 112,95 | 110,60 | 111,65 | 0,68% | 11.924,00 |
| 25.06.2025 | 112,55 | 112,75 | 110,20 | 110,90 | -1,29% | 9.257,00 |
| 24.06.2025 | 110,85 | 112,40 | 110,50 | 112,35 | 1,86% | 11.868,00 |
| 23.06.2025 | 109,90 | 110,90 | 109,05 | 110,30 | 0,05% | 7.500,00 |
| 20.06.2025 | 109,05 | 111,20 | 109,05 | 110,25 | 1,61% | 9.342,00 |
| 19.06.2025 | 109,30 | 110,80 | 108,45 | 108,50 | -1,32% | 10.081,00 |
| 18.06.2025 | 112,80 | 112,80 | 109,40 | 109,95 | -2,09% | 41.041,00 |
| 17.06.2025 | 114,55 | 114,75 | 112,15 | 112,30 | -1,10% | 17.531,00 |
| 16.06.2025 | 115,05 | 115,80 | 113,10 | 113,55 | -1,48% | 17.634,00 |
| 13.06.2025 | 115,70 | 115,85 | 114,25 | 115,25 | -1,37% | 19.279,00 |
| 12.06.2025 | 115,10 | 116,85 | 115,10 | 116,85 | 0,56% | 6.570,00 |
| 11.06.2025 | 116,65 | 116,75 | 115,00 | 116,20 | -0,64% | 14.490,00 |
| 10.06.2025 | 116,15 | 116,95 | 114,90 | 116,95 | 0,65% | 13.261,00 |
| 09.06.2025 | 115,85 | 116,50 | 114,65 | 116,20 | 1,00% | 8.300,00 |
| 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 |