115,450€
0,04%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 116,00 | 116,00 | 114,85 | 115,35 | -0,04% | 331,00 |
| 05.06.2025 | 116,00 | 116,50 | 115,10 | 115,40 | -1,49% | 1.450,00 |
| 04.06.2025 | 116,00 | 117,15 | 115,00 | 117,15 | 1,34% | 1.185,00 |
| 03.06.2025 | 115,50 | 116,40 | 114,00 | 115,60 | 0,78% | 464,00 |
| 02.06.2025 | 116,60 | 116,60 | 114,25 | 114,70 | -1,12% | 828,00 |
| 30.05.2025 | 114,70 | 116,75 | 114,70 | 116,00 | 0,78% | 353,00 |
| 29.05.2025 | 115,10 | 116,95 | 115,10 | 115,10 | -1,79% | 113,00 |
| 28.05.2025 | 117,00 | 117,45 | 117,00 | 117,20 | 0,43% | 62,00 |
| 27.05.2025 | 114,95 | 116,70 | 114,95 | 116,70 | 0,60% | 583,00 |
| 26.05.2025 | 115,70 | 116,15 | 115,50 | 116,00 | 0,35% | 1.309,00 |
| 23.05.2025 | 113,80 | 115,60 | 113,80 | 115,60 | 1,76% | 600,00 |
| 22.05.2025 | 116,20 | 116,50 | 113,60 | 113,60 | -2,49% | 505,00 |
| 21.05.2025 | 116,40 | 117,50 | 116,40 | 116,50 | -0,60% | 500,00 |
| 20.05.2025 | 114,35 | 118,00 | 114,35 | 117,20 | 2,09% | 730,00 |
| 19.05.2025 | 115,00 | 115,05 | 114,05 | 114,80 | 0,09% | 690,00 |
| 16.05.2025 | 117,00 | 117,00 | 113,90 | 114,70 | -1,97% | 2.226,00 |
| 15.05.2025 | 120,25 | 120,25 | 114,95 | 117,00 | -5,76% | 2.185,00 |
| 14.05.2025 | 124,60 | 126,30 | 124,15 | 124,15 | -2,24% | 507,00 |
| 13.05.2025 | 124,60 | 127,00 | 124,60 | 127,00 | 1,28% | 321,00 |
| 12.05.2025 | 121,10 | 125,40 | 121,10 | 125,40 | 1,13% | 1.798,00 |
| 09.05.2025 | 120,80 | 124,05 | 120,80 | 124,00 | 2,06% | 97,00 |
| 08.05.2025 | 122,95 | 122,95 | 120,65 | 121,50 | -0,37% | 160,00 |
| 07.05.2025 | 123,20 | 123,20 | 120,35 | 121,95 | -1,69% | 5.278,00 |
| 06.05.2025 | 126,05 | 126,05 | 124,05 | 124,05 | -2,01% | 4.485,00 |
| 05.05.2025 | 125,40 | 126,60 | 124,95 | 126,60 | 0,84% | 349,00 |
| 02.05.2025 | 124,50 | 125,55 | 122,45 | 125,55 | 2,36% | 212,00 |
| 30.04.2025 | 121,30 | 122,90 | 121,30 | 122,65 | -0,33% | 478,00 |
| 29.04.2025 | 124,15 | 124,25 | 121,80 | 123,05 | -0,40% | 738,00 |
| 28.04.2025 | 119,80 | 124,40 | 119,80 | 123,55 | 1,10% | 600,00 |
| 25.04.2025 | 119,20 | 122,20 | 119,20 | 122,20 | 1,83% | 239,00 |
| 24.04.2025 | 119,55 | 120,00 | 119,55 | 120,00 | -0,87% | 250,00 |
| 23.04.2025 | 117,80 | 121,05 | 117,80 | 121,05 | 2,89% | 76,00 |
| 22.04.2025 | 115,50 | 117,65 | 115,50 | 117,65 | 0,90% | 460,00 |
| 17.04.2025 | 117,40 | 117,40 | 115,00 | 116,60 | -1,19% | 590,00 |
| 16.04.2025 | 118,00 | 119,20 | 117,20 | 118,00 | 0,17% | 150,00 |
| 15.04.2025 | 117,00 | 119,50 | 116,70 | 117,80 | 0,08% | 747,00 |
| 14.04.2025 | 119,05 | 119,05 | 117,20 | 117,70 | 0,86% | 407,00 |
| 11.04.2025 | 115,00 | 117,20 | 113,55 | 116,70 | 2,64% | 603,00 |
| 10.04.2025 | 119,80 | 119,80 | 113,70 | 113,70 | -5,25% | 254,00 |
| 09.04.2025 | 110,20 | 120,00 | 110,00 | 120,00 | 6,19% | 1.774,00 |
| 08.04.2025 | 113,40 | 116,00 | 113,00 | 113,00 | -2,16% | 1.483,00 |
| 07.04.2025 | 114,50 | 115,90 | 108,00 | 115,50 | -2,45% | 2.368,00 |
| 04.04.2025 | 122,45 | 122,55 | 117,50 | 118,40 | -3,11% | 917,00 |
| 03.04.2025 | 124,30 | 126,40 | 122,00 | 122,20 | -2,40% | 729,00 |
| 02.04.2025 | 125,50 | 126,50 | 123,75 | 125,20 | -2,30% | 355,00 |
| 01.04.2025 | 127,25 | 128,20 | 127,00 | 128,15 | 1,59% | 332,00 |
| 31.03.2025 | 130,50 | 130,50 | 126,15 | 126,15 | -3,56% | 616,00 |
| 28.03.2025 | 127,90 | 130,85 | 127,90 | 130,80 | 1,00% | 453,00 |
| 27.03.2025 | 125,60 | 129,50 | 125,60 | 129,50 | 2,37% | 97,00 |
| 26.03.2025 | 130,55 | 131,00 | 125,75 | 126,50 | -3,91% | 1.542,00 |
| 25.03.2025 | 130,40 | 131,65 | 130,40 | 131,65 | 0,50% | 713,00 |
| 24.03.2025 | 132,00 | 132,00 | 130,00 | 131,00 | -0,11% | 407,00 |
| 21.03.2025 | 130,30 | 131,65 | 130,30 | 131,15 | -0,49% | 25,00 |
| 20.03.2025 | 133,25 | 133,25 | 131,20 | 131,80 | -3,12% | 107,00 |
| 19.03.2025 | 134,70 | 136,05 | 134,70 | 136,05 | -0,33% | 378,00 |
| 18.03.2025 | 138,60 | 138,60 | 136,50 | 136,50 | 0,29% | 377,00 |
| 17.03.2025 | 135,30 | 136,10 | 134,30 | 136,10 | 1,53% | 137,00 |
| 14.03.2025 | 134,60 | 134,60 | 134,00 | 134,05 | -0,26% | 193,00 |
| 13.03.2025 | 133,25 | 134,40 | 133,25 | 134,40 | 0,86% | 858,00 |
| 12.03.2025 | 134,40 | 136,15 | 133,25 | 133,25 | -0,97% | 1.186,00 |
| 11.03.2025 | 134,00 | 136,20 | 134,00 | 134,55 | 0,94% | 295,00 |
| 10.03.2025 | 135,85 | 136,60 | 133,10 | 133,30 | -2,20% | 763,00 |
| 07.03.2025 | 139,60 | 141,00 | 134,90 | 136,30 | -4,01% | 2.012,00 |
| 06.03.2025 | 137,15 | 142,05 | 137,15 | 142,00 | 3,54% | 1.190,00 |
| 05.03.2025 | 134,55 | 137,15 | 134,55 | 137,15 | 1,18% | 236,00 |
| 04.03.2025 | 136,90 | 136,90 | 135,55 | 135,55 | -2,52% | 14,00 |
| 03.03.2025 | 137,60 | 139,05 | 137,60 | 139,05 | 2,17% | 567,00 |
| 28.02.2025 | 133,75 | 136,40 | 133,75 | 136,10 | 0,26% | 209,00 |
| 27.02.2025 | 135,40 | 135,80 | 134,85 | 135,75 | 0,07% | 475,00 |
| 26.02.2025 | 137,00 | 137,40 | 135,65 | 135,65 | -1,17% | 107,00 |
| 25.02.2025 | 138,00 | 138,00 | 136,90 | 137,25 | -0,47% | 1.012,00 |
| 24.02.2025 | 135,35 | 138,00 | 135,35 | 137,90 | 2,00% | 627,00 |
| 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 |