21,700€
2,36%
Echtzeit-Aktienkurs Merck KGaA (ADRs)
Bid:
Ask:
Aktienkurse zur Merck KGaA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 22,00 | 22,10 | 21,60 | 21,70 | 2,36% | - |
| 03.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 01.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 27.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 26.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 25.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 22.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 21.08.2025 | 22,40 | 22,40 | 22,00 | 22,20 | 1,83% | - |
| 20.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 19.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 18.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 14.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,92% | 5,00 |
| 13.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 12.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 11.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 08.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 06.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 05.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 01.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 31.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 49,00 |
| 29.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 28.07.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 290,00 |
| 25.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 23.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 22.07.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 100,00 |
| 21.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 16.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 14.07.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -2,63% | 94,00 |
| 11.07.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 3,64% | 67,00 |
| 10.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 09.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 08.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 04.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 30.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 27.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 26.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 25.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 24.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 18.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 17.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 16.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 13.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 35,00 |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 11.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 06.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 04.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 03.06.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | 30,00 |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 30.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 29.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 28.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 27.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 26.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 22.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 20.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 16.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 15.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 14.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 13.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 12.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 09.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 08.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 06.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 05.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 02.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 30.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 29.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 28.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 24.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 23.04.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 6,14% | 70,00 |
| 22.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 17.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 16.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |