147,050€
0,14%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 144,80 | 147,80 | 144,70 | 146,60 | 1,24% | 19.964,00 |
| 26.06.2026 | 146,55 | 147,50 | 142,60 | 144,80 | -1,96% | 16.645,00 |
| 25.06.2026 | 139,70 | 147,70 | 137,40 | 147,70 | 5,50% | 67.815,00 |
| 24.06.2026 | 134,95 | 140,00 | 134,50 | 140,00 | 3,28% | 32.888,00 |
| 23.06.2026 | 132,45 | 135,65 | 131,65 | 135,55 | 2,26% | 16.497,00 |
| 22.06.2026 | 132,25 | 133,45 | 132,15 | 132,55 | 0,15% | 7.205,00 |
| 19.06.2026 | 132,00 | 133,25 | 131,95 | 132,35 | -0,15% | 6.207,00 |
| 18.06.2026 | 132,15 | 133,60 | 131,50 | 132,55 | 0,65% | 3.155,00 |
| 17.06.2026 | 131,55 | 134,20 | 131,55 | 131,70 | 0,46% | 7.637,00 |
| 16.06.2026 | 133,15 | 133,15 | 131,10 | 131,10 | -1,50% | 5.680,00 |
| 15.06.2026 | 134,45 | 135,20 | 132,05 | 133,10 | -0,04% | 10.739,00 |
| 12.06.2026 | 136,35 | 137,20 | 133,00 | 133,15 | -2,17% | 8.555,00 |
| 11.06.2026 | 135,25 | 137,60 | 134,80 | 136,10 | 0,52% | 9.917,00 |
| 10.06.2026 | 138,65 | 138,65 | 135,40 | 135,40 | -2,55% | 30.290,00 |
| 09.06.2026 | 136,85 | 139,00 | 136,25 | 138,95 | 1,91% | 13.088,00 |
| 08.06.2026 | 135,05 | 138,10 | 134,45 | 136,35 | 0,59% | 12.645,00 |
| 05.06.2026 | 138,20 | 140,25 | 135,35 | 135,55 | -2,17% | 30.701,00 |
| 04.06.2026 | 133,00 | 139,35 | 133,00 | 138,55 | 4,13% | 41.218,00 |
| 03.06.2026 | 130,05 | 133,70 | 129,85 | 133,05 | 2,58% | 17.306,00 |
| 02.06.2026 | 131,05 | 132,25 | 129,70 | 129,70 | -0,65% | 10.493,00 |
| 01.06.2026 | 130,20 | 132,00 | 128,70 | 130,55 | 0,50% | 15.338,00 |
| 29.05.2026 | 129,55 | 131,70 | 129,55 | 129,90 | -0,04% | 16.067,00 |
| 28.05.2026 | 128,40 | 130,55 | 127,75 | 129,95 | 0,00% | 13.142,00 |
| 27.05.2026 | 128,15 | 130,55 | 128,15 | 129,95 | 1,56% | 14.781,00 |
| 26.05.2026 | 128,30 | 129,00 | 126,90 | 127,95 | -1,20% | 15.747,00 |
| 25.05.2026 | 129,05 | 129,95 | 128,35 | 129,50 | 1,37% | 8.420,00 |
| 22.05.2026 | 127,20 | 129,85 | 126,65 | 127,75 | 1,03% | 21.115,00 |
| 21.05.2026 | 122,30 | 127,70 | 122,25 | 126,45 | 3,39% | 25.531,00 |
| 20.05.2026 | 120,15 | 122,95 | 119,55 | 122,30 | 1,87% | 11.854,00 |
| 19.05.2026 | 116,85 | 121,25 | 116,85 | 120,05 | 1,57% | 9.254,00 |
| 18.05.2026 | 116,75 | 119,15 | 115,90 | 118,20 | 0,81% | 7.214,00 |
| 15.05.2026 | 119,95 | 120,60 | 116,65 | 117,25 | -2,45% | 6.431,00 |
| 14.05.2026 | 122,45 | 122,45 | 120,05 | 120,20 | -1,07% | 3.581,00 |
| 13.05.2026 | 116,25 | 123,45 | 116,25 | 121,50 | 7,33% | 39.391,00 |
| 12.05.2026 | 111,85 | 114,70 | 111,70 | 113,20 | -0,04% | 8.237,00 |
| 11.05.2026 | 112,20 | 115,20 | 112,10 | 113,25 | 0,35% | 4.036,00 |
| 08.05.2026 | 114,65 | 114,65 | 112,15 | 112,85 | -0,62% | 5.121,00 |
| 07.05.2026 | 113,90 | 116,05 | 113,45 | 113,55 | 0,22% | 14.114,00 |
| 06.05.2026 | 110,85 | 114,60 | 110,70 | 113,30 | 2,77% | 14.751,00 |
| 05.05.2026 | 109,65 | 111,10 | 108,90 | 110,25 | 1,47% | 11.505,00 |
| 04.05.2026 | 110,10 | 110,55 | 108,30 | 108,65 | -1,76% | 9.779,00 |
| 30.04.2026 | 108,00 | 110,70 | 106,60 | 110,60 | 1,98% | 10.500,00 |
| 29.04.2026 | 112,35 | 112,35 | 107,65 | 108,45 | -3,04% | 8.842,00 |
| 28.04.2026 | 109,05 | 111,95 | 107,40 | 111,85 | 2,43% | 9.685,00 |
| 27.04.2026 | 109,55 | 110,65 | 108,75 | 109,20 | -2,19% | 11.880,00 |
| 24.04.2026 | 112,20 | 112,70 | 110,25 | 111,65 | 0,27% | 8.456,00 |
| 23.04.2026 | 115,20 | 115,65 | 111,05 | 111,35 | -3,68% | 12.341,00 |
| 22.04.2026 | 117,05 | 119,00 | 114,45 | 115,60 | -0,99% | 12.226,00 |
| 21.04.2026 | 118,40 | 121,15 | 116,75 | 116,75 | -1,02% | 10.232,00 |
| 20.04.2026 | 118,00 | 118,10 | 116,20 | 117,95 | 0,13% | 8.201,00 |
| 17.04.2026 | 115,65 | 119,05 | 114,95 | 117,80 | 2,43% | 11.458,00 |
| 16.04.2026 | 116,85 | 118,00 | 114,00 | 115,00 | -1,92% | 9.620,00 |
| 15.04.2026 | 117,15 | 118,45 | 116,30 | 117,25 | 0,21% | 7.282,00 |
| 14.04.2026 | 113,90 | 117,10 | 113,15 | 117,00 | 3,40% | 15.443,00 |
| 13.04.2026 | 111,05 | 113,95 | 110,30 | 113,15 | 0,76% | 5.053,00 |
| 10.04.2026 | 111,45 | 113,55 | 111,30 | 112,30 | 0,22% | 7.181,00 |
| 09.04.2026 | 112,65 | 112,75 | 110,50 | 112,05 | -0,09% | 4.455,00 |
| 08.04.2026 | 110,50 | 114,10 | 110,50 | 112,15 | 2,84% | 17.962,00 |
| 07.04.2026 | 109,55 | 110,45 | 106,80 | 109,05 | -0,37% | 10.778,00 |
| 02.04.2026 | 109,00 | 110,50 | 106,55 | 109,45 | -0,64% | 6.856,00 |
| 01.04.2026 | 108,55 | 110,65 | 108,55 | 110,15 | 1,61% | 10.754,00 |
| 31.03.2026 | 106,95 | 108,80 | 106,95 | 108,40 | 1,74% | 4.610,00 |
| 30.03.2026 | 104,20 | 108,10 | 104,20 | 106,55 | 1,38% | 9.409,00 |
| 27.03.2026 | 107,30 | 107,30 | 104,10 | 105,10 | -1,59% | 10.768,00 |
| 26.03.2026 | 105,55 | 107,25 | 105,15 | 106,80 | 0,52% | 7.378,00 |
| 25.03.2026 | 104,40 | 106,40 | 103,55 | 106,25 | 2,76% | 11.461,00 |
| 24.03.2026 | 102,90 | 104,60 | 102,60 | 103,40 | 0,24% | 9.089,00 |
| 23.03.2026 | 103,60 | 105,95 | 100,70 | 103,15 | -0,10% | 24.314,00 |
| 20.03.2026 | 107,55 | 108,20 | 102,95 | 103,25 | -3,77% | 15.035,00 |
| 19.03.2026 | 108,05 | 108,55 | 106,00 | 107,30 | -1,47% | 11.658,00 |
| 18.03.2026 | 111,50 | 112,15 | 107,95 | 108,90 | -2,81% | 11.387,00 |
| 17.03.2026 | 108,35 | 112,05 | 107,50 | 112,05 | 2,89% | 9.834,00 |
| 16.03.2026 | 107,55 | 108,90 | 106,10 | 108,90 | 1,11% | 16.567,00 |
| 13.03.2026 | 109,95 | 109,95 | 107,70 | 107,70 | -1,91% | 15.467,00 |
| 12.03.2026 | 110,00 | 111,05 | 109,00 | 109,80 | -0,59% | 7.885,00 |
| 11.03.2026 | 111,10 | 111,70 | 110,00 | 110,45 | 0,23% | 10.048,00 |
| 10.03.2026 | 109,15 | 112,20 | 108,95 | 110,20 | 1,01% | 13.453,00 |
| 09.03.2026 | 108,95 | 109,90 | 107,05 | 109,10 | -1,53% | 27.272,00 |
| 06.03.2026 | 113,25 | 114,35 | 109,70 | 110,80 | -2,16% | 42.538,00 |
| 05.03.2026 | 120,00 | 125,00 | 112,65 | 113,25 | -8,52% | 79.244,00 |
| 04.03.2026 | 123,60 | 124,45 | 122,55 | 123,80 | 1,98% | 7.518,00 |
| 03.03.2026 | 124,80 | 125,65 | 120,65 | 121,40 | -3,15% | 14.122,00 |
| 02.03.2026 | 126,35 | 127,00 | 123,90 | 125,35 | -1,61% | 18.049,00 |
| 27.02.2026 | 126,05 | 128,70 | 125,65 | 127,40 | 1,39% | 6.476,00 |
| 26.02.2026 | 125,95 | 126,70 | 124,30 | 125,65 | 0,12% | 4.065,00 |
| 25.02.2026 | 125,35 | 126,35 | 124,20 | 125,50 | -0,55% | 6.913,00 |
| 24.02.2026 | 126,45 | 126,80 | 124,60 | 126,20 | 0,24% | 6.581,00 |
| 23.02.2026 | 127,35 | 127,95 | 125,70 | 125,90 | -1,83% | 5.643,00 |
| 20.02.2026 | 128,30 | 129,00 | 127,55 | 128,25 | 0,39% | 7.546,00 |
| 19.02.2026 | 127,65 | 129,25 | 127,25 | 127,75 | -0,62% | 8.304,00 |
| 18.02.2026 | 127,35 | 128,55 | 125,65 | 128,55 | 0,63% | 11.414,00 |
| 17.02.2026 | 125,45 | 128,90 | 125,40 | 127,75 | 0,75% | 6.296,00 |
| 16.02.2026 | 127,95 | 128,15 | 125,50 | 126,80 | -0,08% | 7.999,00 |
| 13.02.2026 | 125,05 | 128,60 | 125,05 | 126,90 | 1,04% | 9.998,00 |
| 12.02.2026 | 126,35 | 127,20 | 124,90 | 125,60 | -0,40% | 7.383,00 |
| 11.02.2026 | 126,20 | 126,20 | 124,00 | 126,10 | 0,40% | 5.403,00 |
| 10.02.2026 | 123,55 | 126,75 | 123,55 | 125,60 | 1,37% | 12.315,00 |
| 09.02.2026 | 121,60 | 124,00 | 121,60 | 123,90 | 1,56% | 13.215,00 |
| 06.02.2026 | 121,35 | 122,45 | 119,80 | 122,00 | 0,21% | 10.835,00 |
| 05.02.2026 | 123,90 | 124,05 | 120,50 | 121,75 | -0,90% | 8.318,00 |