134,325€
1,26%
Echtzeit-Aktienkurs MERCK KGAA O.N.
Bid:
Ask:
Aktienkurse zur MERCK KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 132,05 | 135,10 | 132,05 | 134,05 | 1,06% | 115,00 |
| 23.09.2026 | 133,20 | 133,20 | 132,50 | 132,65 | -0,26% | - |
| 22.09.2026 | 132,15 | 133,70 | 132,15 | 133,00 | 0,57% | 3,00 |
| 21.09.2026 | 130,00 | 132,25 | 130,00 | 132,25 | 2,48% | 1.116,00 |
| 18.09.2026 | 130,70 | 130,70 | 129,05 | 129,05 | -1,22% | 40,00 |
| 17.09.2026 | 131,95 | 132,30 | 130,65 | 130,65 | -0,31% | 160,00 |
| 16.09.2026 | 130,65 | 131,90 | 130,65 | 131,05 | 0,50% | - |
| 15.09.2026 | 130,00 | 131,15 | 129,50 | 130,40 | 0,15% | 19,00 |
| 14.09.2026 | 131,05 | 134,00 | 130,20 | 130,20 | -0,95% | 164,00 |
| 11.09.2026 | 131,30 | 132,00 | 131,20 | 131,45 | 0,27% | 75,00 |
| 10.09.2026 | 132,20 | 132,25 | 131,05 | 131,10 | -0,87% | 230,00 |
| 09.09.2026 | 134,00 | 134,00 | 132,05 | 132,25 | -1,42% | 100,00 |
| 08.09.2026 | 134,35 | 135,75 | 134,15 | 134,15 | -0,30% | 10,00 |
| 07.09.2026 | 135,10 | 135,10 | 134,40 | 134,55 | -0,55% | 140,00 |
| 04.09.2026 | 137,90 | 137,90 | 135,30 | 135,30 | -2,03% | 103,00 |
| 03.09.2026 | 139,70 | 139,75 | 137,40 | 138,10 | -1,00% | 6.553,00 |
| 02.09.2026 | 139,05 | 140,05 | 139,05 | 139,50 | 0,50% | 60,00 |
| 01.09.2026 | 141,50 | 142,35 | 138,80 | 138,80 | 0,33% | 963,00 |
| 31.08.2026 | 139,65 | 139,95 | 138,35 | 138,35 | -0,97% | 125,00 |
| 28.08.2026 | 139,75 | 140,05 | 139,65 | 139,70 | -0,25% | 121,00 |
| 27.08.2026 | 138,65 | 140,05 | 138,30 | 140,05 | 1,12% | 14,00 |
| 26.08.2026 | 139,05 | 139,85 | 138,50 | 138,50 | -0,36% | - |
| 25.08.2026 | 138,20 | 139,15 | 138,00 | 139,00 | 0,51% | 200,00 |
| 24.08.2026 | 137,85 | 138,45 | 136,95 | 138,30 | 0,73% | 8,00 |
| 21.08.2026 | 137,65 | 138,35 | 137,00 | 137,30 | -0,15% | 90,00 |
| 20.08.2026 | 137,45 | 138,00 | 136,60 | 137,50 | -0,76% | 692,00 |
| 19.08.2026 | 136,50 | 140,00 | 136,50 | 138,55 | 1,50% | 179,00 |
| 18.08.2026 | 135,20 | 136,65 | 135,20 | 136,50 | 0,11% | 92,00 |
| 17.08.2026 | 135,70 | 136,55 | 135,70 | 136,35 | 0,37% | 235,00 |
| 14.08.2026 | 139,45 | 139,45 | 135,85 | 135,85 | -2,20% | 59,00 |
| 13.08.2026 | 141,00 | 141,00 | 138,70 | 138,90 | -0,43% | 250,00 |
| 12.08.2026 | 140,50 | 140,50 | 139,05 | 139,50 | -0,21% | 83,00 |
| 11.08.2026 | 143,15 | 143,70 | 139,55 | 139,80 | -2,14% | 670,00 |
| 10.08.2026 | 143,20 | 145,75 | 142,85 | 142,85 | -0,35% | 720,00 |
| 07.08.2026 | 145,05 | 145,25 | 143,20 | 143,35 | -1,21% | 1.510,00 |
| 06.08.2026 | 144,45 | 147,40 | 144,20 | 145,10 | 0,31% | 604,00 |
| 05.08.2026 | 146,15 | 146,50 | 144,25 | 144,65 | -0,41% | 818,00 |
| 04.08.2026 | 142,35 | 146,00 | 142,35 | 145,25 | 2,32% | 347,00 |
| 03.08.2026 | 143,60 | 145,15 | 141,95 | 141,95 | -0,70% | 477,00 |
| 31.07.2026 | 142,90 | 145,15 | 142,90 | 142,95 | 0,46% | 1.220,00 |
| 30.07.2026 | 144,40 | 145,00 | 142,30 | 142,30 | -1,25% | 517,00 |
| 29.07.2026 | 143,45 | 144,55 | 143,45 | 144,10 | 0,24% | 270,00 |
| 28.07.2026 | 141,40 | 143,80 | 139,90 | 143,75 | 1,55% | 188,00 |
| 27.07.2026 | 139,60 | 142,25 | 139,60 | 141,55 | 2,13% | 186,00 |
| 24.07.2026 | 139,75 | 140,15 | 138,25 | 138,60 | -0,11% | 142,00 |
| 23.07.2026 | 136,85 | 139,35 | 136,85 | 138,75 | 1,35% | - |
| 22.07.2026 | 133,55 | 137,45 | 133,55 | 136,90 | 2,47% | - |
| 21.07.2026 | 134,05 | 134,50 | 130,70 | 133,60 | 0,04% | 720,00 |
| 20.07.2026 | 135,60 | 136,40 | 133,55 | 133,55 | -1,66% | 390,00 |
| 17.07.2026 | 136,65 | 138,60 | 135,55 | 135,80 | -1,09% | 762,00 |
| 16.07.2026 | 139,50 | 139,50 | 137,30 | 137,30 | -1,54% | 761,00 |
| 15.07.2026 | 138,75 | 140,15 | 138,75 | 139,45 | 0,61% | 206,00 |
| 14.07.2026 | 138,85 | 139,25 | 137,55 | 138,60 | -0,29% | 631,00 |
| 13.07.2026 | 139,10 | 139,80 | 138,25 | 139,00 | -0,61% | 65,00 |
| 10.07.2026 | 139,55 | 141,60 | 139,45 | 139,85 | 0,58% | 244,00 |
| 09.07.2026 | 139,25 | 139,75 | 138,40 | 139,05 | 0,04% | 285,00 |
| 08.07.2026 | 140,75 | 140,75 | 138,85 | 139,00 | -1,49% | 330,00 |
| 07.07.2026 | 142,40 | 143,60 | 140,85 | 141,10 | -1,23% | 2.208,00 |
| 06.07.2026 | 141,65 | 146,30 | 141,65 | 142,85 | -1,69% | 337,00 |
| 03.07.2026 | 147,25 | 147,25 | 144,70 | 145,30 | -0,89% | 431,00 |
| 02.07.2026 | 144,05 | 147,95 | 144,05 | 146,60 | 1,95% | 572,00 |
| 01.07.2026 | 145,70 | 145,95 | 143,50 | 143,80 | -1,74% | 828,00 |
| 30.06.2026 | 147,00 | 147,05 | 146,05 | 146,35 | 0,10% | 201,00 |
| 29.06.2026 | 144,80 | 146,90 | 144,80 | 146,20 | 0,97% | 93,00 |
| 26.06.2026 | 146,25 | 146,25 | 142,60 | 144,80 | -1,80% | 375,00 |
| 25.06.2026 | 139,95 | 147,45 | 139,55 | 147,45 | 5,93% | 8.883,00 |
| 24.06.2026 | 134,50 | 139,65 | 134,50 | 139,20 | 3,15% | 2.950,00 |
| 23.06.2026 | 131,85 | 135,50 | 131,85 | 134,95 | 1,54% | 700,00 |
| 22.06.2026 | 132,30 | 132,95 | 132,30 | 132,90 | 0,42% | 360,00 |
| 19.06.2026 | 132,00 | 132,75 | 132,00 | 132,35 | -0,15% | 758,00 |
| 18.06.2026 | 131,95 | 132,65 | 131,95 | 132,55 | 0,68% | 44,00 |
| 17.06.2026 | 131,60 | 134,00 | 131,60 | 131,65 | 0,42% | 1.560,00 |
| 16.06.2026 | 132,20 | 132,45 | 131,10 | 131,10 | -0,72% | 364,00 |
| 15.06.2026 | 134,65 | 134,95 | 132,05 | 132,05 | -0,90% | 400,00 |
| 12.06.2026 | 136,80 | 136,90 | 133,05 | 133,25 | -2,06% | 786,00 |
| 11.06.2026 | 135,25 | 137,30 | 135,25 | 136,05 | 0,48% | 650,00 |
| 10.06.2026 | 137,90 | 137,90 | 135,40 | 135,40 | -1,85% | 318,00 |
| 09.06.2026 | 136,75 | 138,75 | 136,35 | 137,95 | 1,17% | 800,00 |
| 08.06.2026 | 134,70 | 136,90 | 134,45 | 136,35 | 0,55% | 586,00 |
| 05.06.2026 | 138,20 | 140,00 | 135,60 | 135,60 | -1,95% | 810,00 |
| 04.06.2026 | 133,15 | 139,05 | 133,15 | 138,30 | 3,95% | 2.388,00 |
| 03.06.2026 | 129,95 | 133,30 | 129,95 | 133,05 | 2,58% | 234,00 |
| 02.06.2026 | 130,55 | 130,65 | 129,70 | 129,70 | -0,65% | 271,00 |
| 01.06.2026 | 130,00 | 130,60 | 129,20 | 130,55 | 0,50% | 330,00 |
| 29.05.2026 | 129,60 | 131,65 | 129,60 | 129,90 | 0,39% | 499,00 |
| 28.05.2026 | 128,60 | 130,45 | 128,05 | 129,40 | 0,27% | 153,00 |
| 27.05.2026 | 128,15 | 130,25 | 128,15 | 129,05 | 0,82% | 4.050,00 |
| 26.05.2026 | 128,30 | 128,55 | 127,50 | 128,00 | -1,16% | 197,00 |
| 25.05.2026 | 128,95 | 129,55 | 128,55 | 129,50 | 1,37% | 116,00 |
| 22.05.2026 | 126,75 | 129,30 | 126,75 | 127,75 | 1,03% | 624,00 |
| 21.05.2026 | 122,35 | 126,95 | 122,35 | 126,45 | 3,39% | 5.250,00 |
| 20.05.2026 | 119,55 | 122,30 | 119,55 | 122,30 | 2,30% | 146,00 |
| 19.05.2026 | 117,95 | 121,05 | 117,10 | 119,55 | 2,01% | 241,00 |
| 18.05.2026 | 116,85 | 118,80 | 116,20 | 117,20 | -0,04% | 62,00 |
| 15.05.2026 | 119,35 | 119,35 | 116,80 | 117,25 | -2,17% | 401,00 |
| 14.05.2026 | 121,40 | 121,45 | 119,85 | 119,85 | -1,32% | 60,00 |
| 13.05.2026 | 118,00 | 122,55 | 118,00 | 121,45 | 7,24% | 622,00 |
| 12.05.2026 | 111,90 | 114,50 | 111,90 | 113,25 | 0,94% | 450,00 |
| 11.05.2026 | 112,15 | 113,55 | 112,15 | 112,20 | -0,27% | - |
| 08.05.2026 | 114,05 | 114,05 | 112,50 | 112,50 | -1,36% | 1,00 |