142,500€
2,55%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 138,95 | 142,02 | 138,68 | 141,75 | 2,18% | 4.660,00 |
| 21.11.2024 | 138,50 | 138,93 | 137,55 | 138,73 | 0,49% | 204,00 |
| 20.11.2024 | 139,75 | 140,25 | 138,05 | 138,05 | -1,32% | 132,00 |
| 19.11.2024 | 140,00 | 141,00 | 138,00 | 139,90 | -0,21% | 1.555,00 |
| 18.11.2024 | 143,15 | 144,35 | 139,95 | 140,20 | -2,67% | 3.604,00 |
| 15.11.2024 | 145,05 | 145,05 | 144,05 | 144,05 | -1,77% | 75,00 |
| 14.11.2024 | 151,25 | 151,50 | 144,50 | 146,65 | -3,01% | 641,00 |
| 13.11.2024 | 150,50 | 151,50 | 149,00 | 151,20 | -0,03% | 428,00 |
| 12.11.2024 | 151,90 | 152,50 | 150,25 | 151,25 | -0,72% | 529,00 |
| 11.11.2024 | 151,05 | 152,55 | 151,05 | 152,35 | -0,13% | 474,00 |
| 08.11.2024 | 151,15 | 152,55 | 151,15 | 152,55 | 0,49% | 35,00 |
| 07.11.2024 | 149,65 | 151,80 | 149,65 | 151,80 | 1,71% | 30,00 |
| 06.11.2024 | 153,55 | 153,60 | 149,00 | 149,25 | -2,36% | 541,00 |
| 05.11.2024 | 154,00 | 154,00 | 152,30 | 152,85 | -0,97% | 448,00 |
| 04.11.2024 | 154,80 | 155,00 | 153,15 | 154,35 | -0,32% | 805,00 |
| 01.11.2024 | 151,75 | 154,85 | 151,75 | 154,85 | 2,52% | 46,00 |
| 31.10.2024 | 151,35 | 151,35 | 151,05 | 151,05 | -0,49% | 331,00 |
| 30.10.2024 | 152,25 | 152,25 | 149,95 | 151,80 | -1,08% | 2.464,00 |
| 29.10.2024 | 155,60 | 155,60 | 153,00 | 153,45 | -1,95% | 181,00 |
| 28.10.2024 | 157,10 | 157,20 | 156,50 | 156,50 | 0,97% | 205,00 |
| 25.10.2024 | 155,10 | 155,10 | 155,00 | 155,00 | -0,58% | 63,00 |
| 24.10.2024 | 159,00 | 159,00 | 155,90 | 155,90 | -2,38% | 33,00 |
| 23.10.2024 | 161,70 | 161,70 | 159,45 | 159,70 | -1,57% | 78,00 |
| 22.10.2024 | 161,70 | 162,25 | 159,75 | 162,25 | -0,40% | 281,00 |
| 21.10.2024 | 164,90 | 165,00 | 162,80 | 162,90 | -0,97% | 546,00 |
| 18.10.2024 | 164,75 | 165,65 | 164,50 | 164,50 | -1,08% | 424,00 |
| 17.10.2024 | 155,80 | 167,20 | 155,80 | 166,30 | 7,71% | 765,00 |
| 16.10.2024 | 156,00 | 156,00 | 154,40 | 154,40 | -1,31% | 34,00 |
| 15.10.2024 | 158,60 | 159,30 | 156,40 | 156,45 | -1,29% | 763,00 |
| 14.10.2024 | 157,70 | 158,70 | 156,40 | 158,50 | 1,31% | 444,00 |
| 11.10.2024 | 154,90 | 156,45 | 154,90 | 156,45 | 0,90% | 219,00 |
| 10.10.2024 | 156,00 | 156,10 | 155,05 | 155,05 | -0,48% | 227,00 |
| 09.10.2024 | 154,90 | 155,80 | 154,90 | 155,80 | 0,71% | 73,00 |
| 08.10.2024 | 151,85 | 154,70 | 151,85 | 154,70 | 1,11% | 10,00 |
| 07.10.2024 | 154,90 | 154,90 | 153,00 | 153,00 | -1,61% | 143,00 |
| 04.10.2024 | 156,90 | 156,90 | 155,00 | 155,50 | -0,61% | 430,00 |
| 03.10.2024 | 156,65 | 157,70 | 156,45 | 156,45 | -0,70% | 53,00 |
| 02.10.2024 | 155,55 | 157,55 | 155,55 | 157,55 | 1,35% | 6,00 |
| 01.10.2024 | 158,50 | 158,70 | 155,45 | 155,45 | -1,86% | 310,00 |
| 30.09.2024 | 160,30 | 160,30 | 158,40 | 158,40 | -1,65% | 272,00 |
| 27.09.2024 | 160,50 | 161,25 | 158,65 | 161,05 | 0,59% | 803,00 |
| 26.09.2024 | 156,05 | 160,20 | 156,05 | 160,10 | 2,99% | 70,00 |
| 25.09.2024 | 155,20 | 156,00 | 155,20 | 155,45 | -0,48% | 192,00 |
| 24.09.2024 | 156,30 | 156,30 | 155,00 | 156,20 | 0,48% | 655,00 |
| 23.09.2024 | 158,00 | 158,00 | 155,45 | 155,45 | -1,46% | 620,00 |
| 20.09.2024 | 166,20 | 166,20 | 157,45 | 157,75 | -5,65% | 2.123,00 |
| 19.09.2024 | 168,70 | 170,00 | 167,20 | 167,20 | 0,81% | 429,00 |
| 18.09.2024 | 166,35 | 166,35 | 165,85 | 165,85 | -1,31% | 149,00 |
| 17.09.2024 | 166,10 | 168,05 | 166,10 | 168,05 | 0,66% | 338,00 |
| 16.09.2024 | 167,50 | 167,50 | 166,95 | 166,95 | -1,50% | 78,00 |
| 13.09.2024 | 168,35 | 169,50 | 168,35 | 169,50 | 0,44% | 17,00 |
| 12.09.2024 | 170,50 | 170,50 | 168,75 | 168,75 | -0,62% | 3,00 |
| 11.09.2024 | 170,30 | 170,35 | 169,80 | 169,80 | -0,32% | 170,00 |
| 10.09.2024 | 169,55 | 170,90 | 169,35 | 170,35 | 0,21% | 300,00 |
| 09.09.2024 | 168,55 | 170,00 | 168,55 | 170,00 | 0,80% | 173,00 |
| 06.09.2024 | 169,50 | 170,90 | 168,65 | 168,65 | -1,83% | 49,00 |
| 05.09.2024 | 171,40 | 171,80 | 169,95 | 171,80 | -0,03% | 87,00 |
| 04.09.2024 | 172,35 | 172,75 | 171,80 | 171,85 | -1,32% | 198,00 |
| 03.09.2024 | 174,90 | 175,35 | 174,15 | 174,15 | -0,74% | 131,00 |
| 02.09.2024 | 175,65 | 175,65 | 174,05 | 175,45 | -0,59% | 17,00 |
| 30.08.2024 | 174,50 | 176,50 | 174,50 | 176,50 | 1,44% | 375,00 |
| 29.08.2024 | 173,30 | 175,75 | 173,30 | 174,00 | 0,00% | 236,00 |
| 28.08.2024 | 171,35 | 174,00 | 171,35 | 174,00 | 1,16% | 75,00 |
| 27.08.2024 | 171,75 | 172,00 | 171,60 | 172,00 | 0,29% | 80,00 |
| 26.08.2024 | 170,95 | 171,70 | 170,95 | 171,50 | -0,06% | 2.136,00 |
| 23.08.2024 | 169,95 | 171,90 | 169,95 | 171,60 | 0,62% | 28,00 |
| 22.08.2024 | 169,80 | 170,65 | 169,80 | 170,55 | 0,74% | 144,00 |
| 21.08.2024 | 169,80 | 169,80 | 169,30 | 169,30 | -0,29% | 184,00 |
| 20.08.2024 | 169,60 | 169,80 | 169,60 | 169,80 | 0,30% | 24,00 |
| 19.08.2024 | 167,20 | 169,30 | 167,20 | 169,30 | 0,92% | 300,00 |
| 16.08.2024 | 169,40 | 170,30 | 167,75 | 167,75 | -0,18% | 413,00 |
| 15.08.2024 | 167,35 | 168,15 | 167,35 | 168,05 | 0,66% | 135,00 |
| 14.08.2024 | 166,95 | 166,95 | 166,95 | 166,95 | -0,39% | - |
| 13.08.2024 | 166,50 | 167,60 | 164,00 | 167,60 | 0,39% | 260,00 |
| 12.08.2024 | 166,15 | 166,95 | 166,15 | 166,95 | 0,12% | 1.050,00 |
| 09.08.2024 | 165,95 | 167,00 | 165,95 | 166,75 | 1,55% | 132,00 |
| 08.08.2024 | 163,60 | 164,20 | 163,60 | 164,20 | -1,11% | 35,00 |
| 07.08.2024 | 162,80 | 166,05 | 162,80 | 166,05 | 2,88% | 110,00 |
| 06.08.2024 | 163,50 | 163,50 | 161,40 | 161,40 | -1,04% | 130,00 |
| 05.08.2024 | 159,05 | 164,05 | 158,65 | 163,10 | -0,37% | 708,00 |
| 02.08.2024 | 168,05 | 168,05 | 162,00 | 163,70 | -2,33% | 378,00 |
| 01.08.2024 | 169,00 | 169,05 | 167,60 | 167,60 | 1,33% | 553,00 |
| 31.07.2024 | 165,95 | 167,00 | 165,40 | 165,40 | 0,24% | 318,00 |
| 30.07.2024 | 164,85 | 166,80 | 164,05 | 165,00 | 0,27% | 1.391,00 |
| 29.07.2024 | 163,90 | 166,50 | 163,90 | 164,55 | 0,89% | 397,00 |
| 26.07.2024 | 154,55 | 163,10 | 154,55 | 163,10 | 4,75% | 763,00 |
| 25.07.2024 | 153,95 | 155,70 | 152,45 | 155,70 | 2,47% | 294,00 |
| 24.07.2024 | 151,95 | 151,95 | 151,95 | 151,95 | -0,72% | - |
| 23.07.2024 | 149,95 | 154,45 | 149,70 | 153,05 | 1,90% | 87,00 |
| 22.07.2024 | 149,75 | 150,20 | 148,55 | 150,20 | 0,03% | 12,00 |
| 19.07.2024 | 150,15 | 150,15 | 149,45 | 150,15 | -2,34% | 515,00 |
| 18.07.2024 | 154,50 | 155,95 | 153,70 | 153,75 | -0,49% | 721,00 |
| 17.07.2024 | 153,55 | 154,50 | 153,00 | 154,50 | 0,65% | 397,00 |
| 16.07.2024 | 151,95 | 153,50 | 151,65 | 153,50 | 0,85% | 347,00 |
| 15.07.2024 | 153,15 | 153,15 | 151,80 | 152,20 | -0,69% | 190,00 |
| 12.07.2024 | 153,25 | 153,25 | 153,25 | 153,25 | -0,49% | - |
| 11.07.2024 | 150,25 | 154,00 | 150,00 | 154,00 | 3,01% | 1.101,00 |
| 10.07.2024 | 149,45 | 149,50 | 148,10 | 149,50 | -0,96% | 409,00 |
| 09.07.2024 | 150,60 | 151,25 | 150,60 | 150,95 | -0,69% | 610,00 |
| 08.07.2024 | 152,20 | 152,20 | 152,00 | 152,00 | -1,04% | 10,00 |