135,400€
-0,77%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2025 | 149,40 | 149,95 | 146,20 | 148,50 | -0,67% | 300.626,00 |
| 28.01.2025 | 151,00 | 154,65 | 149,50 | 149,50 | 2,96% | 460.287,00 |
| 27.01.2025 | 144,85 | 145,85 | 144,10 | 145,20 | 0,10% | 181.204,00 |
| 24.01.2025 | 145,40 | 146,25 | 144,00 | 145,05 | 0,45% | 173.382,00 |
| 23.01.2025 | 144,95 | 146,00 | 143,95 | 144,40 | -0,14% | 244.335,00 |
| 22.01.2025 | 144,95 | 145,65 | 143,65 | 144,60 | 0,21% | 178.157,00 |
| 21.01.2025 | 141,55 | 144,30 | 141,30 | 144,30 | 1,62% | 188.029,00 |
| 20.01.2025 | 141,70 | 142,00 | 140,90 | 142,00 | 0,46% | 134.384,00 |
| 17.01.2025 | 143,85 | 144,55 | 141,35 | 141,35 | -1,40% | 365.520,00 |
| 16.01.2025 | 143,30 | 143,60 | 142,00 | 143,35 | 1,24% | 218.196,00 |
| 15.01.2025 | 140,30 | 143,25 | 140,05 | 141,60 | 0,53% | 300.056,00 |
| 14.01.2025 | 141,70 | 145,50 | 140,40 | 140,85 | 0,14% | 385.057,00 |
| 13.01.2025 | 142,10 | 142,25 | 140,50 | 140,65 | -1,33% | 250.907,00 |
| 10.01.2025 | 141,70 | 143,25 | 141,25 | 142,55 | 0,39% | 265.388,00 |
| 09.01.2025 | 143,25 | 143,75 | 140,85 | 142,00 | -0,70% | 186.653,00 |
| 08.01.2025 | 144,90 | 145,50 | 142,25 | 143,00 | -1,38% | 227.393,00 |
| 07.01.2025 | 142,85 | 146,10 | 142,60 | 145,00 | 1,22% | 323.925,00 |
| 06.01.2025 | 140,25 | 143,45 | 140,25 | 143,25 | 2,28% | 249.600,00 |
| 03.01.2025 | 140,90 | 141,45 | 139,55 | 140,05 | -0,21% | 147.399,00 |
| 02.01.2025 | 138,70 | 140,50 | 138,65 | 140,35 | 0,32% | 198.628,00 |
| 30.12.2024 | 139,45 | 139,90 | 138,85 | 139,90 | -0,04% | 130.917,00 |
| 27.12.2024 | 138,35 | 139,95 | 138,35 | 139,95 | 1,52% | 165.533,00 |
| 23.12.2024 | 137,60 | 138,95 | 136,90 | 137,85 | -0,25% | 256.709,00 |
| 20.12.2024 | 137,95 | 138,30 | 136,10 | 138,20 | -0,18% | 678.099,00 |
| 19.12.2024 | 140,00 | 140,45 | 137,60 | 138,45 | -1,74% | 352.338,00 |
| 18.12.2024 | 140,00 | 140,90 | 139,25 | 140,90 | 0,61% | 205.476,00 |
| 17.12.2024 | 139,55 | 141,80 | 139,45 | 140,05 | -0,46% | 206.665,00 |
| 16.12.2024 | 140,90 | 141,50 | 139,30 | 140,70 | -0,32% | 185.925,00 |
| 13.12.2024 | 142,70 | 142,90 | 141,00 | 141,15 | -1,40% | 248.465,00 |
| 12.12.2024 | 144,45 | 144,45 | 141,20 | 143,15 | -0,73% | 429.968,00 |
| 11.12.2024 | 144,60 | 144,85 | 143,55 | 144,20 | -0,31% | 295.390,00 |
| 10.12.2024 | 141,05 | 146,30 | 140,90 | 144,65 | 2,08% | 444.777,00 |
| 09.12.2024 | 140,00 | 142,05 | 139,45 | 141,70 | 1,40% | 369.191,00 |
| 06.12.2024 | 139,05 | 140,60 | 138,85 | 139,75 | -0,14% | 450.481,00 |
| 05.12.2024 | 140,95 | 141,20 | 139,00 | 139,95 | -0,74% | 265.041,00 |
| 04.12.2024 | 142,70 | 143,40 | 140,35 | 141,00 | -0,98% | 308.110,00 |
| 03.12.2024 | 142,00 | 142,60 | 141,25 | 142,40 | 0,39% | 187.098,00 |
| 02.12.2024 | 141,35 | 142,50 | 140,35 | 141,85 | 0,18% | 346.939,00 |
| 29.11.2024 | 140,65 | 141,60 | 139,90 | 141,60 | 0,46% | 174.904,00 |
| 28.11.2024 | 142,30 | 142,45 | 140,95 | 140,95 | -0,70% | 113.861,00 |
| 27.11.2024 | 142,00 | 142,70 | 141,40 | 141,95 | 0,14% | 156.107,00 |
| 26.11.2024 | 142,75 | 142,95 | 141,20 | 141,75 | -0,84% | 199.892,00 |
| 25.11.2024 | 141,75 | 143,10 | 141,25 | 142,95 | 0,85% | 482.634,00 |
| 22.11.2024 | 138,95 | 142,00 | 138,75 | 141,75 | 2,31% | 316.849,00 |
| 21.11.2024 | 138,13 | 138,65 | 137,55 | 138,55 | 0,33% | - |
| 20.11.2024 | 140,25 | 140,55 | 137,70 | 138,10 | -1,15% | 215.891,00 |
| 19.11.2024 | 141,05 | 142,05 | 137,85 | 139,70 | -0,21% | 260.226,00 |
| 18.11.2024 | 142,90 | 143,45 | 139,35 | 140,00 | -2,23% | 347.464,00 |
| 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 |