143,550€
-1,98%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 145,00 | 145,50 | 142,75 | 143,20 | -2,22% | 466.957,00 |
| 14.11.2024 | 150,00 | 150,40 | 143,80 | 146,45 | -3,37% | 653.182,00 |
| 13.11.2024 | 150,05 | 151,55 | 148,60 | 151,55 | 0,43% | 315.690,00 |
| 12.11.2024 | 150,95 | 154,00 | 149,35 | 150,90 | -0,89% | 257.317,00 |
| 11.11.2024 | 152,30 | 152,75 | 151,25 | 152,25 | 0,93% | 144.506,00 |
| 08.11.2024 | 151,95 | 152,95 | 150,35 | 150,85 | -0,33% | 245.844,00 |
| 07.11.2024 | 149,20 | 152,90 | 149,00 | 151,35 | 1,24% | 175.653,00 |
| 06.11.2024 | 153,55 | 154,60 | 149,00 | 149,50 | -1,94% | 243.462,00 |
| 05.11.2024 | 153,30 | 153,75 | 152,30 | 152,45 | -0,75% | 115.769,00 |
| 04.11.2024 | 153,65 | 155,20 | 153,35 | 153,60 | -0,29% | 148.117,00 |
| 01.11.2024 | 151,55 | 155,15 | 150,45 | 154,05 | 1,35% | 252.287,00 |
| 31.10.2024 | 150,50 | 152,05 | 150,10 | 152,00 | 0,56% | 232.804,00 |
| 30.10.2024 | 151,20 | 152,00 | 149,40 | 151,15 | -0,79% | 271.718,00 |
| 29.10.2024 | 155,65 | 155,75 | 152,35 | 152,35 | -2,09% | 241.038,00 |
| 28.10.2024 | 156,85 | 157,35 | 155,15 | 155,60 | -0,45% | 148.728,00 |
| 25.10.2024 | 155,30 | 156,30 | 154,65 | 156,30 | 0,51% | 188.719,00 |
| 24.10.2024 | 158,75 | 158,75 | 155,50 | 155,50 | -2,02% | 280.774,00 |
| 23.10.2024 | 161,25 | 161,45 | 158,70 | 158,70 | -1,98% | 190.570,00 |
| 22.10.2024 | 160,85 | 163,95 | 159,50 | 161,90 | 0,09% | 307.411,00 |
| 21.10.2024 | 164,70 | 165,25 | 161,40 | 161,75 | -1,79% | 218.243,00 |
| 18.10.2024 | 165,15 | 165,85 | 164,15 | 164,70 | -0,69% | 227.727,00 |
| 17.10.2024 | 166,00 | 168,25 | 161,95 | 165,85 | 7,56% | 511.736,00 |
| 16.10.2024 | 155,20 | 155,60 | 153,75 | 154,20 | -1,56% | 276.185,00 |
| 15.10.2024 | 158,83 | 160,05 | 156,35 | 156,65 | -1,01% | - |
| 14.10.2024 | 157,15 | 158,75 | 156,20 | 158,25 | 0,83% | 201.470,00 |
| 11.10.2024 | 155,10 | 156,95 | 154,65 | 156,95 | 1,16% | 270.976,00 |
| 10.10.2024 | 155,20 | 156,20 | 154,45 | 155,15 | -0,29% | 185.222,00 |
| 09.10.2024 | 154,50 | 156,00 | 154,40 | 155,60 | 0,71% | 192.456,00 |
| 08.10.2024 | 151,75 | 154,50 | 151,05 | 154,50 | 1,05% | 234.604,00 |
| 07.10.2024 | 154,50 | 154,50 | 151,90 | 152,90 | -1,29% | 349.553,00 |
| 04.10.2024 | 155,75 | 156,80 | 154,55 | 154,90 | -1,12% | 324.806,00 |
| 03.10.2024 | 157,80 | 158,40 | 156,25 | 156,65 | -0,48% | 216.577,00 |
| 02.10.2024 | 156,40 | 157,40 | 154,90 | 157,40 | 0,64% | 299.471,00 |
| 01.10.2024 | 158,60 | 159,75 | 154,75 | 156,40 | -1,01% | 314.842,00 |
| 30.09.2024 | 160,30 | 160,70 | 157,95 | 158,00 | -1,59% | 236.469,00 |
| 27.09.2024 | 160,70 | 161,45 | 158,45 | 160,55 | 0,34% | 294.628,00 |
| 26.09.2024 | 156,00 | 161,65 | 156,00 | 160,00 | 3,19% | 384.068,00 |
| 25.09.2024 | 155,95 | 156,30 | 154,65 | 155,05 | -0,61% | 183.349,00 |
| 24.09.2024 | 156,40 | 156,50 | 154,60 | 156,00 | 0,29% | 212.340,00 |
| 23.09.2024 | 158,05 | 158,15 | 155,15 | 155,55 | -1,27% | 414.140,00 |
| 20.09.2024 | 165,30 | 165,35 | 157,15 | 157,55 | -5,57% | 911.605,00 |
| 19.09.2024 | 168,85 | 170,85 | 165,80 | 166,85 | 0,51% | 264.459,00 |
| 18.09.2024 | 166,00 | 166,65 | 163,95 | 166,00 | -0,39% | 184.529,00 |
| 17.09.2024 | 167,35 | 168,35 | 165,95 | 166,65 | 0,36% | 144.366,00 |
| 16.09.2024 | 168,50 | 168,90 | 166,05 | 166,05 | -1,28% | 280.022,00 |
| 13.09.2024 | 168,60 | 170,05 | 167,95 | 168,20 | -0,21% | 231.330,00 |
| 12.09.2024 | 171,15 | 171,95 | 168,30 | 168,55 | -0,74% | 234.461,00 |
| 11.09.2024 | 169,95 | 171,00 | 169,00 | 169,80 | -0,29% | 243.106,00 |
| 10.09.2024 | 169,65 | 171,15 | 168,65 | 170,30 | 0,24% | 228.615,00 |
| 09.09.2024 | 169,95 | 170,45 | 168,70 | 169,90 | 0,65% | 168.029,00 |
| 06.09.2024 | 169,55 | 171,30 | 167,65 | 168,80 | -0,68% | 245.020,00 |
| 05.09.2024 | 171,35 | 171,90 | 169,15 | 169,95 | -1,28% | 330.089,00 |
| 04.09.2024 | 171,10 | 172,75 | 170,45 | 172,15 | -1,03% | 282.712,00 |
| 03.09.2024 | 175,25 | 176,55 | 173,70 | 173,95 | -0,71% | 148.354,00 |
| 02.09.2024 | 176,20 | 176,20 | 173,15 | 175,20 | -0,37% | 108.085,00 |
| 30.08.2024 | 174,65 | 177,00 | 174,45 | 175,85 | 0,51% | 274.080,00 |
| 29.08.2024 | 173,60 | 175,95 | 173,60 | 174,95 | 0,78% | 212.788,00 |
| 28.08.2024 | 172,20 | 174,35 | 171,70 | 173,60 | 1,05% | 188.721,00 |
| 27.08.2024 | 172,20 | 173,05 | 171,80 | 171,80 | -0,15% | 127.776,00 |
| 26.08.2024 | 171,50 | 172,05 | 171,30 | 172,05 | 0,32% | 71.605,00 |
| 23.08.2024 | 170,45 | 172,05 | 170,15 | 171,50 | 0,79% | 164.641,00 |
| 22.08.2024 | 170,10 | 171,45 | 169,80 | 170,15 | 0,00% | 115.096,00 |
| 21.08.2024 | 170,30 | 170,90 | 169,40 | 170,15 | -0,21% | 120.955,00 |
| 20.08.2024 | 170,00 | 170,50 | 169,25 | 170,50 | 0,41% | 112.100,00 |
| 19.08.2024 | 167,50 | 170,00 | 167,05 | 169,80 | 1,34% | 121.674,00 |
| 16.08.2024 | 170,00 | 170,70 | 167,45 | 167,55 | -1,30% | 309.706,00 |
| 15.08.2024 | 167,60 | 170,00 | 167,45 | 169,75 | 1,49% | 126.766,00 |
| 14.08.2024 | 167,40 | 167,80 | 166,25 | 167,25 | 0,18% | 164.112,00 |
| 13.08.2024 | 166,90 | 167,65 | 163,45 | 166,95 | 0,12% | 161.693,00 |
| 12.08.2024 | 166,35 | 167,40 | 165,90 | 166,75 | 0,36% | 131.267,00 |
| 09.08.2024 | 166,05 | 167,10 | 165,40 | 166,15 | -0,12% | 125.225,00 |
| 08.08.2024 | 163,50 | 166,35 | 162,05 | 166,35 | 1,28% | 247.020,00 |
| 07.08.2024 | 163,70 | 167,20 | 163,70 | 164,25 | 1,08% | 282.677,00 |
| 06.08.2024 | 162,60 | 163,50 | 160,10 | 162,50 | -0,15% | 253.316,00 |
| 05.08.2024 | 164,35 | 164,65 | 160,85 | 162,75 | -0,46% | 373.145,00 |
| 02.08.2024 | 167,55 | 167,75 | 161,50 | 163,50 | -2,85% | 419.574,00 |
| 01.08.2024 | 168,00 | 169,35 | 166,15 | 168,30 | 1,51% | 258.660,00 |
| 31.07.2024 | 167,85 | 168,00 | 164,70 | 165,80 | -0,03% | 269.769,00 |
| 30.07.2024 | 164,95 | 167,40 | 164,85 | 165,85 | 0,82% | 256.221,00 |
| 29.07.2024 | 165,00 | 167,00 | 164,45 | 164,50 | 3,13% | 366.910,00 |
| 26.07.2024 | 155,30 | 159,95 | 154,30 | 159,50 | 2,70% | 309.371,00 |
| 25.07.2024 | 155,05 | 155,55 | 152,40 | 155,30 | 0,19% | 268.762,00 |
| 24.07.2024 | 151,25 | 155,30 | 150,20 | 155,00 | 1,47% | 275.988,00 |
| 23.07.2024 | 150,15 | 154,65 | 148,75 | 152,75 | 1,83% | 324.512,00 |
| 22.07.2024 | 150,90 | 150,90 | 148,15 | 150,00 | 0,27% | 375.016,00 |
| 19.07.2024 | 149,90 | 151,20 | 147,75 | 149,60 | -1,93% | 393.084,00 |
| 18.07.2024 | 155,05 | 156,10 | 152,40 | 152,55 | -1,29% | 230.302,00 |
| 17.07.2024 | 153,75 | 154,70 | 152,60 | 154,55 | 0,36% | 249.593,00 |
| 16.07.2024 | 151,00 | 154,25 | 150,65 | 154,00 | 1,48% | 182.178,00 |
| 15.07.2024 | 154,40 | 155,45 | 151,75 | 151,75 | -1,62% | 149.406,00 |
| 12.07.2024 | 153,40 | 154,85 | 151,75 | 154,25 | 0,59% | 243.634,00 |
| 11.07.2024 | 150,35 | 153,55 | 149,30 | 153,35 | 2,82% | 285.533,00 |
| 10.07.2024 | 149,75 | 149,95 | 147,40 | 149,15 | -0,37% | 267.632,00 |
| 09.07.2024 | 151,35 | 151,50 | 149,50 | 149,70 | -0,93% | 234.734,00 |
| 08.07.2024 | 152,60 | 153,15 | 151,10 | 151,10 | -0,98% | 252.506,00 |
| 05.07.2024 | 153,20 | 154,40 | 152,20 | 152,60 | 0,00% | 142.985,00 |
| 04.07.2024 | 151,25 | 153,30 | 150,85 | 152,60 | 0,89% | 180.020,00 |
| 03.07.2024 | 150,95 | 151,90 | 149,95 | 151,25 | 0,83% | 223.861,00 |
| 02.07.2024 | 151,25 | 151,40 | 149,65 | 150,00 | -1,35% | 327.454,00 |
| 01.07.2024 | 155,45 | 155,75 | 151,75 | 152,05 | -1,74% | 338.630,00 |