137,675€
1,83%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 136,20 | 138,43 | 135,35 | 137,77 | 1,90% | - |
| 21.02.2025 | 135,80 | 136,20 | 135,20 | 135,20 | -0,48% | 183,00 |
| 20.02.2025 | 137,15 | 137,15 | 133,95 | 135,85 | 0,26% | 477,00 |
| 19.02.2025 | 136,00 | 137,55 | 134,70 | 135,50 | -0,95% | 2.416,00 |
| 18.02.2025 | 134,95 | 137,70 | 134,95 | 136,80 | 1,11% | 464,00 |
| 17.02.2025 | 137,40 | 137,40 | 134,65 | 135,30 | -0,59% | 1.622,00 |
| 14.02.2025 | 135,80 | 136,80 | 135,80 | 136,10 | -0,66% | 1.317,00 |
| 13.02.2025 | 134,90 | 137,00 | 134,90 | 137,00 | 1,07% | 511,00 |
| 12.02.2025 | 133,80 | 135,55 | 133,15 | 135,55 | 1,16% | 398,00 |
| 11.02.2025 | 135,10 | 135,75 | 134,00 | 134,00 | -1,25% | 741,00 |
| 10.02.2025 | 139,45 | 139,45 | 135,50 | 135,70 | -3,07% | 1.573,00 |
| 07.02.2025 | 141,50 | 141,50 | 140,00 | 140,00 | -2,06% | 270,00 |
| 06.02.2025 | 141,00 | 143,00 | 140,70 | 142,95 | 1,71% | 500,00 |
| 05.02.2025 | 140,90 | 140,95 | 140,55 | 140,55 | -0,32% | 3.268,00 |
| 04.02.2025 | 143,90 | 143,90 | 141,00 | 141,00 | -2,59% | 969,00 |
| 03.02.2025 | 146,20 | 146,20 | 143,50 | 144,75 | -1,50% | 1.273,00 |
| 31.01.2025 | 150,60 | 150,60 | 146,95 | 146,95 | -1,97% | 905,00 |
| 30.01.2025 | 147,75 | 150,00 | 147,75 | 149,90 | 2,01% | 297,00 |
| 29.01.2025 | 149,30 | 150,80 | 146,95 | 146,95 | -2,20% | 38,00 |
| 28.01.2025 | 146,25 | 154,00 | 146,25 | 150,25 | 3,69% | 1.346,00 |
| 27.01.2025 | 144,00 | 145,55 | 144,00 | 144,90 | -0,07% | 33,00 |
| 24.01.2025 | 143,95 | 146,15 | 143,95 | 145,00 | 0,42% | 1.031,00 |
| 23.01.2025 | 143,85 | 145,25 | 143,80 | 144,40 | -0,62% | 1.329,00 |
| 22.01.2025 | 144,00 | 145,30 | 143,80 | 145,30 | 0,03% | 702,00 |
| 21.01.2025 | 141,00 | 145,25 | 141,00 | 145,25 | 2,65% | 730,00 |
| 20.01.2025 | 142,20 | 142,20 | 141,40 | 141,50 | -0,35% | 1.307,00 |
| 17.01.2025 | 142,75 | 143,90 | 141,50 | 142,00 | -1,59% | 269,00 |
| 16.01.2025 | 141,15 | 144,65 | 141,15 | 144,30 | 2,23% | 709,00 |
| 15.01.2025 | 140,20 | 141,15 | 140,20 | 141,15 | -1,09% | 3,00 |
| 14.01.2025 | 142,25 | 145,15 | 142,25 | 142,70 | 1,89% | 1.048,00 |
| 13.01.2025 | 141,50 | 141,60 | 140,05 | 140,05 | -1,62% | 627,00 |
| 10.01.2025 | 141,25 | 143,00 | 141,25 | 142,35 | 0,04% | 109,00 |
| 09.01.2025 | 142,15 | 142,30 | 141,45 | 142,30 | -0,52% | 4.785,00 |
| 08.01.2025 | 144,05 | 144,05 | 143,00 | 143,05 | -1,34% | 90,00 |
| 07.01.2025 | 141,75 | 145,70 | 141,75 | 145,00 | 1,97% | 322,00 |
| 06.01.2025 | 141,00 | 142,20 | 140,45 | 142,20 | 1,32% | 2.058,00 |
| 03.01.2025 | 139,45 | 140,35 | 139,45 | 140,35 | 0,11% | 347,00 |
| 02.01.2025 | 140,00 | 140,20 | 139,60 | 140,20 | 0,94% | 122,00 |
| 30.12.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -0,43% | - |
| 27.12.2024 | 137,20 | 139,70 | 137,20 | 139,50 | 0,58% | 144,00 |
| 23.12.2024 | 138,00 | 138,70 | 137,00 | 138,70 | 1,39% | 441,00 |
| 20.12.2024 | 137,70 | 137,95 | 136,65 | 136,80 | -1,16% | 580,00 |
| 19.12.2024 | 139,15 | 139,60 | 137,95 | 138,40 | -1,14% | 600,00 |
| 18.12.2024 | 138,45 | 140,05 | 138,45 | 140,00 | 0,57% | 368,00 |
| 17.12.2024 | 139,25 | 141,25 | 139,00 | 139,20 | -0,61% | 598,00 |
| 16.12.2024 | 140,40 | 141,30 | 140,05 | 140,05 | -1,44% | 218,00 |
| 13.12.2024 | 142,40 | 143,90 | 142,10 | 142,10 | -0,39% | 170,00 |
| 12.12.2024 | 144,00 | 144,00 | 142,00 | 142,65 | -0,90% | 1.521,00 |
| 11.12.2024 | 144,90 | 145,00 | 143,95 | 143,95 | 0,07% | 415,00 |
| 10.12.2024 | 140,65 | 145,75 | 140,65 | 143,85 | 2,42% | 1.009,00 |
| 09.12.2024 | 140,45 | 140,45 | 139,50 | 140,45 | 0,11% | 724,00 |
| 06.12.2024 | 138,80 | 140,30 | 138,80 | 140,30 | 0,07% | 160,00 |
| 05.12.2024 | 140,20 | 140,75 | 139,40 | 140,20 | -0,14% | 258,00 |
| 04.12.2024 | 143,40 | 143,40 | 140,00 | 140,40 | -1,44% | 584,00 |
| 03.12.2024 | 141,30 | 142,95 | 141,30 | 142,45 | 0,78% | 476,00 |
| 02.12.2024 | 142,20 | 142,25 | 140,70 | 141,35 | -0,35% | 276,00 |
| 29.11.2024 | 141,50 | 141,90 | 141,25 | 141,85 | 0,46% | 379,00 |
| 28.11.2024 | 141,95 | 142,35 | 141,20 | 141,20 | -0,74% | 749,00 |
| 27.11.2024 | 141,60 | 142,25 | 141,60 | 142,25 | 0,07% | 35,00 |
| 26.11.2024 | 142,25 | 142,70 | 142,15 | 142,15 | -0,70% | 205,00 |
| 25.11.2024 | 142,90 | 143,25 | 141,50 | 143,15 | 0,77% | 1.903,00 |
| 22.11.2024 | 139,20 | 142,05 | 139,15 | 142,05 | 2,40% | 4.760,00 |
| 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 |