163,475€
2,04%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 161,05 | 164,85 | 160,30 | 163,60 | 2,12% | 371.656,00 |
27.03.2024 | 159,05 | 160,45 | 156,50 | 160,20 | 0,69% | 299.813,00 |
26.03.2024 | 159,85 | 160,00 | 158,35 | 159,10 | -0,31% | 255.538,00 |
25.03.2024 | 161,00 | 161,90 | 159,50 | 159,60 | -1,36% | 165.432,00 |
22.03.2024 | 160,70 | 163,20 | 160,15 | 161,80 | 0,12% | 209.833,00 |
21.03.2024 | 158,90 | 161,60 | 158,65 | 161,60 | 3,36% | 296.731,00 |
20.03.2024 | 157,50 | 158,00 | 155,20 | 156,35 | -0,54% | 262.913,00 |
19.03.2024 | 156,25 | 157,30 | 155,70 | 157,20 | 0,51% | 132.706,00 |
18.03.2024 | 156,25 | 158,20 | 155,80 | 156,40 | -0,29% | 183.432,00 |
15.03.2024 | 159,95 | 160,00 | 156,85 | 156,85 | -1,85% | 675.862,00 |
14.03.2024 | 159,90 | 160,85 | 159,20 | 159,80 | -0,16% | 238.320,00 |
13.03.2024 | 161,65 | 161,65 | 159,05 | 160,05 | -0,74% | 190.326,00 |
12.03.2024 | 157,80 | 161,25 | 157,50 | 161,25 | 2,87% | 283.053,00 |
11.03.2024 | 156,85 | 158,75 | 154,30 | 156,75 | -0,19% | 270.839,00 |
08.03.2024 | 157,00 | 159,80 | 154,75 | 157,05 | 0,29% | 439.134,00 |
07.03.2024 | 157,00 | 162,05 | 153,75 | 156,60 | -1,07% | 606.743,00 |
06.03.2024 | 159,15 | 159,70 | 157,95 | 158,30 | -0,47% | 455.789,00 |
05.03.2024 | 157,30 | 160,25 | 157,30 | 159,05 | 0,57% | 174.826,00 |
04.03.2024 | 157,90 | 158,25 | 156,95 | 158,15 | 0,03% | 148.573,00 |
01.03.2024 | 156,55 | 158,90 | 156,45 | 158,10 | 0,19% | 210.123,00 |
29.02.2024 | 159,35 | 160,10 | 157,80 | 157,80 | -0,66% | 570.986,00 |
28.02.2024 | 158,45 | 159,75 | 157,95 | 158,85 | 0,63% | 251.194,00 |
27.02.2024 | 155,85 | 157,85 | 155,80 | 157,85 | 1,02% | 222.863,00 |
26.02.2024 | 158,45 | 159,40 | 156,25 | 156,25 | -1,73% | 155.766,00 |
23.02.2024 | 158,00 | 159,25 | 157,35 | 159,00 | 1,21% | 208.442,00 |
22.02.2024 | 154,75 | 158,05 | 154,75 | 157,10 | 2,28% | 284.268,00 |
21.02.2024 | 152,35 | 153,95 | 149,85 | 153,60 | 0,13% | 263.822,00 |
20.02.2024 | 156,25 | 156,25 | 153,40 | 153,40 | -1,51% | 248.959,00 |
19.02.2024 | 154,80 | 156,35 | 153,75 | 155,75 | 0,03% | 145.953,00 |
16.02.2024 | 156,50 | 157,20 | 155,40 | 155,70 | 0,16% | 241.601,00 |
15.02.2024 | 155,00 | 156,45 | 154,50 | 155,45 | 0,94% | 201.930,00 |
14.02.2024 | 150,70 | 154,45 | 150,30 | 154,00 | 1,75% | 246.731,00 |
13.02.2024 | 151,95 | 153,05 | 150,65 | 151,35 | -0,56% | 176.983,00 |
12.02.2024 | 153,00 | 153,55 | 151,65 | 152,20 | -0,03% | 128.274,00 |
09.02.2024 | 151,40 | 153,15 | 151,35 | 152,25 | 0,93% | 200.353,00 |
08.02.2024 | 149,35 | 153,15 | 149,30 | 150,85 | 0,77% | 194.032,00 |
07.02.2024 | 151,90 | 151,90 | 149,25 | 149,70 | -0,23% | 201.893,00 |
06.02.2024 | 148,65 | 150,40 | 146,45 | 150,05 | 0,94% | 216.658,00 |
05.02.2024 | 147,00 | 149,40 | 146,90 | 148,65 | 0,92% | 207.046,00 |
02.02.2024 | 150,65 | 151,05 | 146,75 | 147,30 | -1,64% | 337.653,00 |
01.02.2024 | 151,35 | 151,60 | 149,40 | 149,75 | -1,74% | 237.252,00 |
31.01.2024 | 151,15 | 154,00 | 151,15 | 152,40 | 0,56% | 383.918,00 |
30.01.2024 | 154,45 | 154,45 | 148,10 | 151,55 | -1,40% | 517.544,00 |
29.01.2024 | 154,20 | 155,30 | 153,15 | 153,70 | -1,41% | 360.076,00 |
26.01.2024 | 153,00 | 157,15 | 152,80 | 155,90 | 5,98% | 808.100,00 |
25.01.2024 | 147,05 | 147,45 | 144,90 | 147,10 | 0,17% | 246.712,00 |
24.01.2024 | 149,10 | 149,50 | 146,85 | 146,85 | -1,31% | 243.474,00 |
23.01.2024 | 148,50 | 149,80 | 148,15 | 148,80 | 0,57% | 323.458,00 |
22.01.2024 | 146,65 | 148,20 | 145,60 | 147,95 | 1,20% | 303.126,00 |
19.01.2024 | 147,60 | 148,45 | 144,65 | 146,20 | -0,34% | 411.884,00 |
18.01.2024 | 146,90 | 147,65 | 146,25 | 146,70 | -0,17% | 347.704,00 |
17.01.2024 | 143,90 | 147,10 | 143,10 | 146,95 | 0,24% | 445.406,00 |
16.01.2024 | 143,30 | 146,60 | 143,25 | 146,60 | 1,59% | 298.040,00 |
15.01.2024 | 144,70 | 144,70 | 143,20 | 144,30 | -0,62% | 160.463,00 |
12.01.2024 | 142,20 | 145,40 | 142,20 | 145,20 | 2,22% | 258.970,00 |
11.01.2024 | 144,35 | 145,05 | 141,90 | 142,05 | -0,70% | 322.470,00 |
10.01.2024 | 142,05 | 145,00 | 141,50 | 143,05 | -0,07% | 316.466,00 |
09.01.2024 | 141,80 | 143,70 | 141,30 | 143,15 | 1,45% | 316.832,00 |
08.01.2024 | 142,15 | 143,05 | 140,50 | 141,10 | -0,91% | 299.366,00 |
05.01.2024 | 142,45 | 142,90 | 140,85 | 142,40 | -0,59% | 313.373,00 |
04.01.2024 | 142,00 | 143,60 | 141,90 | 143,25 | 0,60% | 191.159,00 |
03.01.2024 | 142,40 | 143,15 | 141,30 | 142,40 | -0,18% | 276.198,00 |
02.01.2024 | 144,45 | 144,85 | 141,70 | 142,65 | -1,01% | 281.024,00 |
29.12.2023 | 142,75 | 144,20 | 142,30 | 144,10 | 1,09% | 138.577,00 |
28.12.2023 | 143,10 | 143,35 | 141,35 | 142,55 | -0,18% | 153.004,00 |
27.12.2023 | 141,00 | 142,85 | 141,00 | 142,80 | 1,06% | 222.832,00 |
22.12.2023 | 139,50 | 142,10 | 139,45 | 141,30 | 0,53% | 196.450,00 |
21.12.2023 | 140,15 | 141,00 | 139,50 | 140,55 | -0,04% | 212.692,00 |
20.12.2023 | 142,35 | 143,35 | 140,50 | 140,60 | -1,37% | 261.777,00 |
19.12.2023 | 140,05 | 142,55 | 140,05 | 142,55 | 1,39% | 308.059,00 |
18.12.2023 | 139,50 | 141,65 | 138,80 | 140,60 | 0,54% | 309.230,00 |
15.12.2023 | 139,60 | 142,25 | 138,50 | 139,85 | -0,07% | 955.602,00 |
14.12.2023 | 138,60 | 140,25 | 137,20 | 139,95 | 3,32% | 757.980,00 |
13.12.2023 | 137,75 | 137,75 | 134,30 | 135,45 | -1,56% | 520.078,00 |
12.12.2023 | 141,00 | 141,40 | 135,65 | 137,60 | -2,52% | 804.004,00 |
11.12.2023 | 142,35 | 142,55 | 141,15 | 141,15 | -0,60% | 504.172,00 |
08.12.2023 | 144,70 | 145,05 | 141,05 | 142,00 | -1,70% | 523.395,00 |
07.12.2023 | 140,70 | 144,80 | 140,20 | 144,45 | 2,63% | 622.723,00 |
06.12.2023 | 143,00 | 143,55 | 139,00 | 140,75 | -13,09% | 1.745.291,00 |
05.12.2023 | 162,00 | 164,00 | 160,80 | 161,95 | 0,00% | 295.709,00 |
04.12.2023 | 158,85 | 162,00 | 156,95 | 161,95 | 1,92% | 302.602,00 |
01.12.2023 | 159,90 | 160,20 | 157,90 | 158,90 | -0,78% | 270.139,00 |
30.11.2023 | 160,30 | 160,30 | 157,90 | 160,15 | -0,16% | 481.548,00 |
29.11.2023 | 158,40 | 161,55 | 157,90 | 160,40 | 1,65% | 301.883,00 |
28.11.2023 | 158,45 | 159,85 | 156,70 | 157,80 | -1,28% | 279.244,00 |
27.11.2023 | 160,70 | 161,95 | 159,60 | 159,85 | -0,56% | 234.553,00 |
24.11.2023 | 161,20 | 161,60 | 160,20 | 160,75 | -0,12% | 152.752,00 |
23.11.2023 | 159,60 | 160,95 | 159,05 | 160,95 | 0,85% | 187.394,00 |
22.11.2023 | 163,90 | 164,90 | 159,60 | 159,60 | -2,27% | 394.892,00 |
21.11.2023 | 160,55 | 164,05 | 160,45 | 163,30 | 1,40% | 489.338,00 |
20.11.2023 | 157,75 | 161,65 | 156,85 | 161,05 | 2,61% | 465.807,00 |
17.11.2023 | 155,40 | 158,20 | 155,40 | 156,95 | 1,16% | 355.764,00 |
16.11.2023 | 154,15 | 156,25 | 154,15 | 155,15 | 0,00% | 210.718,00 |
15.11.2023 | 153,70 | 157,00 | 153,70 | 155,15 | 0,91% | 312.985,00 |
14.11.2023 | 151,20 | 154,20 | 149,90 | 153,75 | 2,02% | 300.091,00 |
13.11.2023 | 150,00 | 151,80 | 149,40 | 150,70 | 0,80% | 217.671,00 |
10.11.2023 | 152,25 | 152,90 | 148,85 | 149,50 | -2,83% | 313.298,00 |
09.11.2023 | 152,30 | 157,00 | 152,00 | 153,85 | 3,92% | 454.717,00 |
08.11.2023 | 147,45 | 149,80 | 145,95 | 148,05 | 0,03% | 319.693,00 |
07.11.2023 | 145,95 | 149,05 | 144,70 | 148,00 | 0,95% | 362.659,00 |