110,800€
0,45%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 109,83 | 110,95 | 109,40 | 110,75 | 0,41% | - |
| 20.06.2025 | 109,60 | 111,25 | 109,30 | 110,30 | 1,24% | 644.649,00 |
| 19.06.2025 | 108,40 | 110,65 | 108,10 | 108,95 | -0,68% | 241.415,00 |
| 18.06.2025 | 111,30 | 111,50 | 109,30 | 109,70 | -2,14% | 387.253,00 |
| 17.06.2025 | 113,90 | 114,80 | 112,10 | 112,10 | -2,22% | 294.794,00 |
| 16.06.2025 | 114,50 | 115,20 | 113,05 | 114,65 | -0,13% | 275.046,00 |
| 13.06.2025 | 114,50 | 115,80 | 114,10 | 114,80 | -1,42% | 239.770,00 |
| 12.06.2025 | 115,00 | 116,55 | 115,00 | 116,45 | 0,39% | 191.296,00 |
| 11.06.2025 | 116,60 | 116,85 | 114,95 | 116,00 | -0,30% | 209.436,00 |
| 10.06.2025 | 116,10 | 116,60 | 114,85 | 116,35 | 0,39% | 356.985,00 |
| 09.06.2025 | 115,25 | 116,65 | 114,65 | 115,90 | 0,61% | 265.639,00 |
| 06.06.2025 | 115,05 | 115,60 | 114,65 | 115,20 | -0,17% | 298.659,00 |
| 05.06.2025 | 116,70 | 116,95 | 114,75 | 115,40 | -0,77% | 259.659,00 |
| 04.06.2025 | 115,30 | 116,95 | 114,70 | 116,30 | 1,09% | 313.264,00 |
| 03.06.2025 | 114,90 | 115,55 | 113,95 | 115,05 | 0,26% | 276.461,00 |
| 02.06.2025 | 115,00 | 115,55 | 114,05 | 114,75 | -0,65% | 287.188,00 |
| 30.05.2025 | 115,00 | 116,75 | 114,50 | 115,50 | 0,22% | 973.824,00 |
| 29.05.2025 | 116,55 | 117,20 | 115,00 | 115,25 | -0,09% | 135.479,00 |
| 28.05.2025 | 116,95 | 117,70 | 115,35 | 115,35 | -1,41% | 246.733,00 |
| 27.05.2025 | 115,65 | 117,00 | 115,50 | 117,00 | 1,21% | 239.410,00 |
| 26.05.2025 | 115,90 | 116,50 | 115,15 | 115,60 | 1,31% | 152.974,00 |
| 23.05.2025 | 114,40 | 115,70 | 112,90 | 114,10 | -0,17% | 439.101,00 |
| 22.05.2025 | 117,15 | 117,75 | 113,80 | 114,30 | -2,93% | 326.599,00 |
| 21.05.2025 | 116,70 | 117,75 | 116,55 | 117,75 | 0,47% | 410.974,00 |
| 20.05.2025 | 115,00 | 117,80 | 114,70 | 117,20 | 1,91% | 419.953,00 |
| 19.05.2025 | 114,80 | 115,50 | 113,55 | 115,00 | 0,39% | 405.971,00 |
| 16.05.2025 | 116,30 | 117,10 | 113,35 | 114,55 | -0,74% | 641.052,00 |
| 15.05.2025 | 120,50 | 121,70 | 114,65 | 115,40 | -6,82% | 1.031.126,00 |
| 14.05.2025 | 126,40 | 126,50 | 123,80 | 123,85 | -1,90% | 437.668,00 |
| 13.05.2025 | 126,50 | 126,85 | 125,50 | 126,25 | 0,88% | 329.851,00 |
| 12.05.2025 | 122,85 | 126,00 | 121,80 | 125,15 | 1,46% | 340.724,00 |
| 09.05.2025 | 122,15 | 124,25 | 122,15 | 123,35 | 1,73% | 279.661,00 |
| 08.05.2025 | 120,95 | 122,15 | 119,95 | 121,25 | 0,12% | 251.143,00 |
| 07.05.2025 | 123,05 | 123,50 | 120,85 | 121,10 | -2,18% | 288.748,00 |
| 06.05.2025 | 126,15 | 126,15 | 123,80 | 123,80 | -1,55% | 424.182,00 |
| 05.05.2025 | 125,00 | 125,85 | 124,70 | 125,75 | 0,92% | 191.093,00 |
| 02.05.2025 | 123,25 | 125,30 | 122,45 | 124,60 | 2,21% | 365.432,00 |
| 30.04.2025 | 121,75 | 123,00 | 120,60 | 121,90 | -0,04% | 410.162,00 |
| 29.04.2025 | 123,10 | 123,55 | 121,65 | 121,95 | -0,61% | 369.754,00 |
| 28.04.2025 | 119,55 | 124,55 | 119,05 | 122,70 | 1,28% | 397.747,00 |
| 25.04.2025 | 121,00 | 122,55 | 120,20 | 121,15 | 1,17% | 346.525,00 |
| 24.04.2025 | 119,70 | 120,45 | 118,90 | 119,75 | -0,70% | 276.859,00 |
| 23.04.2025 | 118,95 | 122,20 | 118,15 | 120,60 | 2,38% | 343.446,00 |
| 22.04.2025 | 117,15 | 117,80 | 115,60 | 117,80 | 0,99% | 322.600,00 |
| 17.04.2025 | 118,10 | 118,10 | 114,90 | 116,65 | -1,69% | 384.845,00 |
| 16.04.2025 | 118,90 | 120,40 | 115,70 | 118,65 | -0,25% | 388.150,00 |
| 15.04.2025 | 117,75 | 118,95 | 117,25 | 118,95 | 1,19% | 373.281,00 |
| 14.04.2025 | 118,45 | 118,45 | 116,75 | 117,55 | 1,95% | 344.233,00 |
| 11.04.2025 | 113,45 | 115,60 | 112,30 | 115,30 | 2,53% | 454.542,00 |
| 10.04.2025 | 116,80 | 119,00 | 112,45 | 112,45 | 1,40% | 611.047,00 |
| 09.04.2025 | 111,20 | 113,40 | 110,60 | 110,90 | -4,40% | 633.254,00 |
| 08.04.2025 | 113,45 | 117,10 | 112,95 | 116,00 | 2,93% | 584.925,00 |
| 07.04.2025 | 111,85 | 119,15 | 110,45 | 112,70 | -4,29% | 831.106,00 |
| 04.04.2025 | 121,05 | 122,65 | 116,45 | 117,75 | -3,64% | 565.670,00 |
| 03.04.2025 | 125,00 | 126,70 | 121,60 | 122,20 | -3,09% | 473.666,00 |
| 02.04.2025 | 125,55 | 126,10 | 123,20 | 126,10 | -0,39% | 338.355,00 |
| 01.04.2025 | 128,20 | 128,90 | 126,50 | 126,60 | 0,00% | 355.575,00 |
| 31.03.2025 | 129,05 | 129,40 | 126,35 | 126,60 | -3,03% | 335.310,00 |
| 28.03.2025 | 128,70 | 131,25 | 128,65 | 130,55 | 1,24% | 323.330,00 |
| 27.03.2025 | 126,20 | 129,60 | 125,70 | 128,95 | 1,66% | 373.932,00 |
| 26.03.2025 | 131,15 | 131,45 | 126,85 | 126,85 | -3,02% | 367.043,00 |
| 25.03.2025 | 130,40 | 131,90 | 130,25 | 130,80 | 0,31% | 264.180,00 |
| 24.03.2025 | 132,25 | 132,25 | 130,10 | 130,40 | -0,76% | 242.198,00 |
| 21.03.2025 | 131,75 | 131,95 | 130,60 | 131,40 | -0,64% | 482.988,00 |
| 20.03.2025 | 134,25 | 134,65 | 130,50 | 132,25 | -1,34% | 386.223,00 |
| 19.03.2025 | 134,40 | 136,20 | 134,05 | 134,05 | -0,78% | 224.741,00 |
| 18.03.2025 | 136,75 | 137,45 | 134,75 | 135,10 | -0,70% | 290.243,00 |
| 17.03.2025 | 134,35 | 136,30 | 133,95 | 136,05 | 1,19% | 271.380,00 |
| 14.03.2025 | 134,20 | 135,20 | 133,55 | 134,45 | 0,04% | 307.647,00 |
| 13.03.2025 | 134,00 | 134,80 | 133,15 | 134,40 | 0,11% | 235.090,00 |
| 12.03.2025 | 134,75 | 135,65 | 131,60 | 134,25 | 0,04% | 354.209,00 |
| 11.03.2025 | 134,50 | 136,45 | 133,25 | 134,20 | -0,26% | 455.638,00 |
| 10.03.2025 | 136,85 | 137,30 | 133,00 | 134,55 | -0,70% | 397.611,00 |
| 07.03.2025 | 142,35 | 142,45 | 134,70 | 135,50 | -4,10% | 514.931,00 |
| 06.03.2025 | 135,80 | 142,35 | 135,75 | 141,30 | 3,06% | 567.350,00 |
| 05.03.2025 | 135,40 | 138,00 | 135,40 | 137,10 | 1,86% | 435.735,00 |
| 04.03.2025 | 138,05 | 138,50 | 134,30 | 134,60 | -2,82% | 399.888,00 |
| 03.03.2025 | 135,65 | 139,60 | 134,95 | 138,50 | 1,80% | 428.224,00 |
| 28.02.2025 | 134,30 | 136,50 | 133,95 | 136,05 | 0,63% | 656.971,00 |
| 27.02.2025 | 134,90 | 135,60 | 134,25 | 135,20 | -1,13% | 276.567,00 |
| 26.02.2025 | 137,60 | 138,30 | 136,35 | 136,75 | -0,29% | 177.922,00 |
| 25.02.2025 | 137,20 | 138,55 | 136,50 | 137,15 | -0,04% | 300.883,00 |
| 24.02.2025 | 136,65 | 138,45 | 136,25 | 137,20 | 1,25% | 288.241,00 |
| 21.02.2025 | 136,30 | 136,90 | 135,15 | 135,50 | -0,70% | 228.780,00 |
| 20.02.2025 | 135,25 | 136,60 | 133,40 | 136,45 | 0,74% | 307.537,00 |
| 19.02.2025 | 136,35 | 137,75 | 135,25 | 135,45 | -0,51% | 304.394,00 |
| 18.02.2025 | 136,05 | 136,80 | 135,45 | 136,15 | 0,52% | 265.811,00 |
| 17.02.2025 | 135,05 | 135,90 | 134,55 | 135,45 | -0,44% | 194.638,00 |
| 14.02.2025 | 136,30 | 136,85 | 135,55 | 136,05 | -0,66% | 271.633,00 |
| 13.02.2025 | 135,45 | 137,10 | 134,65 | 136,95 | 1,82% | 331.445,00 |
| 12.02.2025 | 134,30 | 135,30 | 132,80 | 134,50 | -0,59% | 361.492,00 |
| 11.02.2025 | 134,50 | 136,10 | 133,35 | 135,30 | 0,26% | 442.520,00 |
| 10.02.2025 | 139,95 | 140,30 | 134,70 | 134,95 | -3,71% | 963.463,00 |
| 07.02.2025 | 141,20 | 142,65 | 139,90 | 140,15 | -1,48% | 212.696,00 |
| 06.02.2025 | 141,35 | 143,35 | 140,70 | 142,25 | 0,74% | 238.136,00 |
| 05.02.2025 | 141,00 | 141,85 | 140,30 | 141,20 | 0,14% | 276.374,00 |
| 04.02.2025 | 143,90 | 144,10 | 140,70 | 141,00 | -2,39% | 313.031,00 |
| 03.02.2025 | 144,50 | 145,20 | 143,05 | 144,45 | -1,33% | 332.494,00 |
| 31.01.2025 | 151,50 | 151,50 | 146,40 | 146,40 | -3,37% | 409.997,00 |
| 30.01.2025 | 148,75 | 151,70 | 148,70 | 151,50 | 2,02% | 186.591,00 |