127,550€
-2,30%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 130,18 | 130,18 | 126,35 | 126,75 | -2,91% | - |
| 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 |
| 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 |