166,325€
0,17%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 157,15 | 157,35 | 153,80 | 154,75 | -0,51% | 292.992,00 |
| 27.06.2024 | 155,20 | 157,35 | 153,90 | 155,55 | 0,03% | 251.837,00 |
| 26.06.2024 | 158,60 | 159,55 | 153,05 | 155,50 | -1,27% | 400.984,00 |
| 25.06.2024 | 150,00 | 158,35 | 149,05 | 157,50 | -5,72% | 944.525,00 |
| 24.06.2024 | 167,05 | 167,50 | 164,85 | 167,05 | 0,18% | 282.723,00 |
| 21.06.2024 | 166,00 | 167,30 | 165,90 | 166,75 | 0,09% | 482.165,00 |
| 20.06.2024 | 164,65 | 167,25 | 164,35 | 166,60 | 1,71% | 309.152,00 |
| 19.06.2024 | 168,80 | 169,05 | 163,60 | 163,80 | -3,16% | 338.384,00 |
| 18.06.2024 | 172,35 | 172,35 | 168,20 | 169,15 | -1,23% | 306.543,00 |
| 17.06.2024 | 172,25 | 172,35 | 170,60 | 171,25 | -0,44% | 225.387,00 |
| 14.06.2024 | 172,80 | 173,40 | 170,75 | 172,00 | -0,17% | 294.562,00 |
| 13.06.2024 | 174,85 | 175,40 | 170,05 | 172,30 | -2,02% | 332.610,00 |
| 12.06.2024 | 172,70 | 176,25 | 171,65 | 175,85 | 2,36% | 344.307,00 |
| 11.06.2024 | 172,35 | 172,75 | 170,95 | 171,80 | -0,06% | 198.209,00 |
| 10.06.2024 | 169,90 | 171,90 | 169,50 | 171,90 | 0,35% | 151.028,00 |
| 07.06.2024 | 173,10 | 173,10 | 170,50 | 171,30 | -0,35% | 140.012,00 |
| 06.06.2024 | 171,65 | 173,05 | 171,35 | 171,90 | 0,67% | 210.522,00 |
| 05.06.2024 | 167,90 | 172,35 | 167,75 | 170,75 | 2,65% | 232.601,00 |
| 04.06.2024 | 168,40 | 168,55 | 166,30 | 166,35 | -0,66% | 223.348,00 |
| 03.06.2024 | 167,50 | 168,15 | 166,45 | 167,45 | 0,57% | 152.205,00 |
| 31.05.2024 | 164,70 | 167,00 | 164,05 | 166,50 | 1,12% | 568.222,00 |
| 30.05.2024 | 167,65 | 168,10 | 164,65 | 164,65 | -2,28% | 324.904,00 |
| 29.05.2024 | 168,15 | 171,15 | 167,65 | 168,50 | 0,51% | 257.213,00 |
| 28.05.2024 | 168,00 | 168,20 | 166,80 | 167,65 | 0,15% | 136.730,00 |
| 27.05.2024 | 167,40 | 168,15 | 166,75 | 167,40 | -0,21% | 117.979,00 |
| 24.05.2024 | 167,95 | 168,10 | 166,35 | 167,75 | -0,77% | 260.527,00 |
| 23.05.2024 | 170,00 | 170,50 | 168,25 | 169,05 | 0,33% | 236.079,00 |
| 22.05.2024 | 165,80 | 168,50 | 165,25 | 168,50 | 1,69% | 246.032,00 |
| 21.05.2024 | 166,10 | 166,70 | 165,05 | 165,70 | -0,51% | 228.236,00 |
| 20.05.2024 | 167,55 | 168,30 | 165,90 | 166,55 | -0,39% | 101.255,00 |
| 17.05.2024 | 167,95 | 169,05 | 166,80 | 167,20 | -0,89% | 286.898,00 |
| 16.05.2024 | 166,60 | 168,70 | 164,65 | 168,70 | 1,72% | 498.812,00 |
| 15.05.2024 | 162,60 | 166,40 | 161,30 | 165,85 | 4,77% | 741.893,00 |
| 14.05.2024 | 155,15 | 159,00 | 155,10 | 158,30 | 2,46% | 298.795,00 |
| 13.05.2024 | 155,80 | 157,00 | 154,20 | 154,50 | -0,64% | 235.637,00 |
| 10.05.2024 | 156,25 | 156,45 | 155,05 | 155,50 | -0,13% | 225.741,00 |
| 09.05.2024 | 153,45 | 156,10 | 153,35 | 155,70 | 1,01% | 156.563,00 |
| 08.05.2024 | 153,85 | 155,95 | 153,75 | 154,15 | 0,42% | 152.167,00 |
| 07.05.2024 | 152,30 | 153,60 | 151,95 | 153,50 | 1,02% | 144.683,00 |
| 06.05.2024 | 152,55 | 153,20 | 151,10 | 151,95 | -0,03% | 125.731,00 |
| 03.05.2024 | 151,05 | 154,70 | 151,00 | 152,00 | 1,13% | 218.795,00 |
| 02.05.2024 | 149,75 | 150,60 | 149,00 | 150,30 | 0,91% | 289.725,00 |
| 30.04.2024 | 150,15 | 150,15 | 148,10 | 148,95 | -0,67% | 246.131,00 |