125,800€
0,26%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 126,00 | 126,70 | 124,35 | 126,00 | 0,42% | 31,00 |
| 29.01.2026 | 126,55 | 128,40 | 125,35 | 125,48 | -0,38% | 412,00 |
| 28.01.2026 | 127,85 | 127,85 | 125,55 | 125,95 | -1,22% | 314,00 |
| 27.01.2026 | 128,65 | 128,65 | 127,45 | 127,50 | -0,74% | 195,00 |
| 26.01.2026 | 127,75 | 128,45 | 126,90 | 128,45 | 0,71% | 1.087,00 |
| 23.01.2026 | 128,05 | 128,05 | 127,15 | 127,55 | -0,51% | 200,00 |
| 22.01.2026 | 126,30 | 128,35 | 126,30 | 128,20 | 1,91% | 715,00 |
| 21.01.2026 | 125,55 | 126,30 | 123,70 | 125,80 | 0,96% | 1.865,00 |
| 20.01.2026 | 128,20 | 128,40 | 124,55 | 124,60 | -3,49% | 965,00 |
| 19.01.2026 | 127,15 | 129,25 | 126,10 | 129,10 | -0,39% | 1.153,00 |
| 16.01.2026 | 128,85 | 129,85 | 128,85 | 129,60 | 0,78% | 141,00 |
| 15.01.2026 | 127,05 | 129,85 | 127,05 | 128,60 | 1,46% | 2.692,00 |
| 14.01.2026 | 128,30 | 129,70 | 126,30 | 126,75 | -1,13% | 130,00 |
| 13.01.2026 | 131,95 | 131,95 | 128,20 | 128,20 | -2,47% | 1.010,00 |
| 12.01.2026 | 128,55 | 131,90 | 128,55 | 131,45 | 2,18% | 805,00 |
| 09.01.2026 | 127,35 | 129,40 | 127,30 | 128,65 | 1,06% | 3.304,00 |
| 08.01.2026 | 127,25 | 128,30 | 126,75 | 127,30 | 0,35% | 6.018,00 |
| 07.01.2026 | 126,25 | 128,25 | 126,25 | 126,85 | 0,20% | 1.331,00 |
| 06.01.2026 | 123,45 | 127,35 | 123,05 | 126,60 | 3,26% | 270,00 |
| 05.01.2026 | 122,35 | 123,35 | 120,70 | 122,60 | 0,95% | 1.645,00 |
| 02.01.2026 | 122,25 | 122,30 | 121,30 | 121,45 | -0,41% | 2.114,00 |
| 30.12.2025 | 121,40 | 122,05 | 121,40 | 121,95 | 0,49% | 33,00 |
| 29.12.2025 | 120,15 | 122,40 | 120,15 | 121,35 | 1,08% | 965,00 |
| 23.12.2025 | 120,05 | 120,85 | 119,65 | 120,05 | 0,42% | 1.224,00 |
| 22.12.2025 | 118,75 | 120,70 | 118,75 | 119,55 | 0,34% | 145,00 |
| 19.12.2025 | 118,30 | 119,45 | 118,30 | 119,15 | 0,34% | 244,00 |
| 18.12.2025 | 119,05 | 119,10 | 118,55 | 118,75 | 0,25% | 102,00 |
| 17.12.2025 | 121,45 | 121,45 | 118,45 | 118,45 | -1,86% | 393,00 |
| 16.12.2025 | 117,35 | 122,00 | 117,35 | 120,70 | 2,07% | 1.373,00 |
| 15.12.2025 | 118,80 | 118,80 | 115,50 | 118,25 | 0,47% | 1.285,00 |
| 12.12.2025 | 119,40 | 119,40 | 117,50 | 117,70 | -1,05% | 196,00 |
| 11.12.2025 | 116,55 | 119,65 | 116,15 | 118,95 | 1,80% | 810,00 |
| 10.12.2025 | 117,45 | 118,00 | 116,15 | 116,85 | -0,51% | 210,00 |
| 09.12.2025 | 118,65 | 118,90 | 117,45 | 117,45 | -1,34% | 1.044,00 |
| 08.12.2025 | 120,35 | 120,40 | 119,05 | 119,05 | -1,20% | 673,00 |
| 05.12.2025 | 119,05 | 121,25 | 119,05 | 120,50 | 1,35% | 502,00 |
| 04.12.2025 | 120,05 | 120,05 | 118,40 | 118,90 | -0,83% | 131,00 |
| 03.12.2025 | 119,00 | 121,20 | 118,95 | 119,90 | 1,57% | 607,00 |
| 02.12.2025 | 116,00 | 118,95 | 115,70 | 118,05 | 1,16% | 1.270,00 |
| 01.12.2025 | 115,95 | 118,70 | 115,05 | 116,70 | 1,04% | 515,00 |
| 28.11.2025 | 115,40 | 116,25 | 115,40 | 115,50 | 0,17% | 1.242,00 |
| 27.11.2025 | 115,70 | 116,20 | 115,30 | 115,30 | 0,04% | 211,00 |
| 26.11.2025 | 115,75 | 115,90 | 115,00 | 115,25 | -0,26% | 320,00 |
| 25.11.2025 | 112,05 | 116,10 | 112,05 | 115,55 | 3,17% | 402,00 |
| 24.11.2025 | 112,55 | 114,00 | 111,80 | 112,00 | -0,49% | 244,00 |
| 21.11.2025 | 109,55 | 112,55 | 109,55 | 112,55 | 2,74% | 224,00 |
| 20.11.2025 | 111,25 | 111,25 | 109,55 | 109,55 | -1,17% | 1.666,00 |
| 19.11.2025 | 111,60 | 111,60 | 109,85 | 110,85 | -0,76% | 615,00 |
| 18.11.2025 | 114,90 | 114,90 | 111,20 | 111,70 | -2,95% | 855,00 |
| 17.11.2025 | 118,55 | 118,55 | 114,95 | 115,10 | -2,50% | 122,00 |
| 14.11.2025 | 121,75 | 121,75 | 116,55 | 118,05 | -2,15% | 465,00 |
| 13.11.2025 | 118,95 | 123,65 | 118,75 | 120,65 | 4,78% | 2.193,00 |
| 12.11.2025 | 112,95 | 115,55 | 112,95 | 115,15 | 2,08% | 216,00 |
| 11.11.2025 | 110,30 | 113,15 | 110,30 | 112,80 | 2,97% | 555,00 |
| 10.11.2025 | 110,05 | 110,95 | 109,55 | 109,55 | 0,05% | 364,00 |
| 07.11.2025 | 109,95 | 110,25 | 108,60 | 109,50 | -0,32% | 1.336,00 |
| 06.11.2025 | 110,30 | 110,30 | 109,85 | 109,85 | -0,86% | 252,00 |
| 05.11.2025 | 111,85 | 111,85 | 109,95 | 110,80 | -1,03% | 300,00 |
| 04.11.2025 | 111,50 | 112,05 | 110,90 | 111,95 | -0,09% | 1.130,00 |
| 03.11.2025 | 113,55 | 114,30 | 111,90 | 112,05 | -1,10% | 911,00 |
| 31.10.2025 | 113,00 | 114,35 | 112,95 | 113,30 | 1,12% | 108,00 |
| 30.10.2025 | 114,85 | 115,15 | 110,00 | 112,05 | -2,10% | 583,00 |
| 29.10.2025 | 113,70 | 114,75 | 113,40 | 114,45 | 0,79% | 55,00 |
| 28.10.2025 | 114,05 | 115,75 | 113,55 | 113,55 | -0,74% | 331,00 |
| 27.10.2025 | 115,05 | 115,05 | 114,05 | 114,40 | -0,04% | 10,00 |
| 24.10.2025 | 115,85 | 115,85 | 114,40 | 114,45 | -0,39% | 40,00 |
| 23.10.2025 | 114,65 | 115,10 | 114,00 | 114,90 | 0,48% | 50,00 |
| 22.10.2025 | 114,85 | 114,95 | 113,90 | 114,35 | -0,74% | 560,00 |
| 21.10.2025 | 112,80 | 115,20 | 112,65 | 115,20 | 1,77% | 937,00 |
| 20.10.2025 | 113,45 | 113,45 | 111,00 | 113,20 | 0,58% | 400,00 |
| 17.10.2025 | 111,25 | 112,85 | 110,00 | 112,55 | 1,40% | 1.249,00 |
| 16.10.2025 | 117,95 | 120,00 | 108,10 | 111,00 | -4,15% | 1.747,00 |
| 15.10.2025 | 115,40 | 117,10 | 115,40 | 115,80 | 0,48% | 100,00 |
| 14.10.2025 | 116,85 | 116,85 | 114,85 | 115,25 | -1,79% | 397,00 |
| 13.10.2025 | 116,85 | 117,95 | 116,35 | 117,35 | 1,29% | 123,00 |
| 10.10.2025 | 117,80 | 119,55 | 115,55 | 115,85 | -1,70% | 380,00 |
| 09.10.2025 | 120,05 | 120,35 | 117,85 | 117,85 | -1,63% | 378,00 |
| 08.10.2025 | 119,05 | 120,45 | 118,85 | 119,80 | 0,93% | 65,00 |
| 07.10.2025 | 120,45 | 120,45 | 118,70 | 118,70 | -1,41% | 577,00 |
| 06.10.2025 | 121,25 | 121,25 | 119,85 | 120,40 | -0,29% | 1.739,00 |
| 03.10.2025 | 117,45 | 121,45 | 117,45 | 120,75 | 2,94% | 131,00 |
| 02.10.2025 | 120,50 | 121,50 | 117,00 | 117,30 | -2,21% | 1.107,00 |
| 01.10.2025 | 110,20 | 120,55 | 110,20 | 119,95 | 10,05% | 3.654,00 |
| 30.09.2025 | 107,50 | 109,00 | 107,00 | 109,00 | 0,83% | 42,00 |
| 29.09.2025 | 106,80 | 108,10 | 106,45 | 108,10 | 1,03% | 290,00 |
| 26.09.2025 | 105,00 | 107,00 | 105,00 | 107,00 | 0,05% | 1.790,00 |
| 25.09.2025 | 108,50 | 108,70 | 105,75 | 106,95 | -0,70% | 397,00 |
| 24.09.2025 | 111,00 | 111,00 | 107,70 | 107,70 | -2,97% | 817,00 |
| 23.09.2025 | 109,05 | 111,00 | 109,05 | 111,00 | 0,77% | 1.943,00 |
| 22.09.2025 | 109,00 | 110,15 | 107,90 | 110,15 | 2,18% | 236,00 |
| 19.09.2025 | 107,55 | 108,70 | 106,60 | 107,80 | -1,73% | 775,00 |
| 18.09.2025 | 107,40 | 109,70 | 107,40 | 109,70 | 1,11% | 355,00 |
| 17.09.2025 | 106,10 | 108,50 | 106,10 | 108,50 | 1,40% | 790,00 |
| 16.09.2025 | 106,50 | 107,00 | 106,30 | 107,00 | -0,42% | 219,00 |
| 15.09.2025 | 106,35 | 107,45 | 106,35 | 107,45 | -0,14% | 264,00 |
| 12.09.2025 | 107,50 | 107,70 | 106,05 | 107,60 | -0,69% | 201,00 |
| 11.09.2025 | 108,40 | 109,45 | 106,85 | 108,35 | -0,91% | 10,00 |
| 10.09.2025 | 110,45 | 110,45 | 108,50 | 109,35 | -0,95% | 115,00 |
| 09.09.2025 | 110,25 | 111,28 | 109,80 | 110,40 | -0,32% | 330,00 |
| 08.09.2025 | 110,80 | 111,10 | 109,10 | 110,75 | 0,82% | 166,00 |