25,234$
-0,02%
Echtzeit-Aktienkurs Merck KGaA (ADRs)
Bid:
Ask:
Aktienkurse zur Merck KGaA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 25,31 | 25,31 | 25,20 | 25,24 | -0,79% | - |
| 29.08.2025 | 25,25 | 25,59 | 25,25 | 25,44 | 0,83% | - |
| 28.08.2025 | 25,36 | 25,43 | 25,13 | 25,23 | 0,23% | - |
| 27.08.2025 | 25,14 | 25,20 | 25,07 | 25,17 | -0,20% | - |
| 26.08.2025 | 25,54 | 25,57 | 25,19 | 25,22 | -1,92% | - |
| 25.08.2025 | 26,00 | 26,05 | 25,67 | 25,72 | -2,35% | - |
| 22.08.2025 | 26,00 | 26,33 | 26,00 | 26,33 | 1,51% | - |
| 21.08.2025 | 25,95 | 26,05 | 25,69 | 25,94 | -0,61% | - |
| 20.08.2025 | 26,09 | 26,19 | 26,02 | 26,10 | 0,94% | - |
| 19.08.2025 | 25,85 | 25,99 | 25,80 | 25,86 | -0,05% | - |
| 18.08.2025 | 25,61 | 25,89 | 25,60 | 25,87 | -1,61% | - |
| 15.08.2025 | 26,14 | 26,31 | 26,14 | 26,30 | 1,52% | - |
| 14.08.2025 | 25,94 | 25,96 | 25,77 | 25,90 | -0,49% | - |
| 13.08.2025 | 25,85 | 26,09 | 25,85 | 26,03 | 0,04% | - |
| 12.08.2025 | 25,52 | 26,02 | 25,49 | 26,02 | 3,56% | - |
| 11.08.2025 | 25,18 | 25,32 | 25,13 | 25,13 | -1,23% | - |
| 08.08.2025 | 25,14 | 25,49 | 25,01 | 25,44 | 3,87% | - |
| 07.08.2025 | 24,44 | 24,66 | 24,44 | 24,49 | -1,09% | - |
| 06.08.2025 | 24,80 | 24,84 | 24,56 | 24,76 | -1,04% | - |
| 05.08.2025 | 24,97 | 25,10 | 24,85 | 25,02 | -0,70% | - |
| 04.08.2025 | 24,88 | 25,20 | 24,81 | 25,20 | 1,04% | - |
| 01.08.2025 | 24,95 | 25,09 | 24,75 | 24,94 | -0,54% | - |
| 31.07.2025 | 25,28 | 25,39 | 25,07 | 25,07 | -2,22% | - |
| 30.07.2025 | 25,81 | 25,88 | 25,64 | 25,64 | -1,94% | - |
| 29.07.2025 | 26,25 | 26,35 | 26,11 | 26,15 | -0,38% | - |
| 28.07.2025 | 26,49 | 26,52 | 26,22 | 26,25 | -1,03% | - |
| 25.07.2025 | 26,18 | 26,56 | 26,17 | 26,52 | -1,09% | - |
| 24.07.2025 | 26,76 | 26,94 | 26,75 | 26,81 | 0,50% | - |
| 23.07.2025 | 26,15 | 26,68 | 26,07 | 26,68 | 3,85% | - |
| 22.07.2025 | 25,22 | 25,69 | 25,22 | 25,69 | 0,04% | - |
| 21.07.2025 | 25,61 | 25,72 | 25,59 | 25,68 | -0,68% | - |
| 18.07.2025 | 26,04 | 26,08 | 25,83 | 25,86 | -0,02% | - |
| 17.07.2025 | 25,75 | 25,86 | 25,74 | 25,86 | 0,08% | - |
| 16.07.2025 | 25,75 | 26,02 | 25,72 | 25,84 | 1,14% | - |
| 15.07.2025 | 25,93 | 25,98 | 25,48 | 25,55 | -0,75% | - |
| 14.07.2025 | 25,66 | 25,75 | 25,64 | 25,74 | -2,69% | - |
| 11.07.2025 | 26,55 | 26,64 | 26,33 | 26,45 | -0,78% | - |
| 10.07.2025 | 26,53 | 26,74 | 26,53 | 26,66 | 2,04% | - |
| 09.07.2025 | 26,24 | 26,32 | 26,13 | 26,13 | -0,12% | - |
| 08.07.2025 | 25,86 | 26,26 | 25,86 | 26,16 | 2,20% | - |
| 07.07.2025 | 25,70 | 25,72 | 25,53 | 25,60 | -2,13% | - |
| 03.07.2025 | 26,30 | 26,30 | 26,16 | 26,16 | -1,54% | - |
| 02.07.2025 | 26,34 | 26,58 | 26,34 | 26,57 | 0,44% | - |
| 01.07.2025 | 26,04 | 26,48 | 25,97 | 26,45 | 1,90% | - |
| 30.06.2025 | 26,01 | 26,08 | 25,81 | 25,96 | -1,62% | - |
| 27.06.2025 | 26,26 | 26,44 | 26,26 | 26,38 | 0,82% | - |
| 26.06.2025 | 26,24 | 26,32 | 26,13 | 26,17 | 1,84% | - |
| 25.06.2025 | 25,86 | 25,92 | 25,67 | 25,70 | -1,32% | - |
| 24.06.2025 | 26,03 | 26,14 | 25,89 | 26,04 | 3,04% | - |
| 23.06.2025 | 25,25 | 25,39 | 25,15 | 25,27 | -0,52% | - |
| 20.06.2025 | 25,54 | 25,55 | 25,33 | 25,40 | 0,65% | - |
| 18.06.2025 | 25,17 | 25,35 | 25,17 | 25,24 | -1,69% | - |
| 17.06.2025 | 26,12 | 26,19 | 25,66 | 25,67 | -3,22% | - |
| 16.06.2025 | 26,46 | 26,72 | 26,38 | 26,53 | 0,50% | - |
| 13.06.2025 | 26,46 | 26,56 | 26,30 | 26,39 | -1,93% | - |
| 12.06.2025 | 26,86 | 26,91 | 26,78 | 26,91 | 0,91% | - |
| 11.06.2025 | 26,77 | 26,83 | 26,64 | 26,67 | 0,21% | - |
| 10.06.2025 | 26,52 | 26,77 | 26,35 | 26,62 | 1,07% | - |
| 09.06.2025 | 26,33 | 26,51 | 26,33 | 26,33 | -0,25% | - |
| 06.06.2025 | 26,30 | 26,41 | 26,22 | 26,40 | -0,29% | - |
| 05.06.2025 | 26,47 | 26,55 | 26,33 | 26,48 | -0,78% | - |
| 04.06.2025 | 26,59 | 26,70 | 26,59 | 26,69 | 1,60% | - |
| 03.06.2025 | 26,09 | 26,29 | 26,09 | 26,26 | -0,36% | - |
| 02.06.2025 | 26,26 | 26,36 | 26,26 | 26,36 | -0,12% | - |
| 30.05.2025 | 26,37 | 26,41 | 26,17 | 26,39 | 0,67% | - |
| 29.05.2025 | 26,26 | 26,26 | 26,14 | 26,22 | 0,44% | - |
| 28.05.2025 | 26,36 | 26,38 | 26,10 | 26,10 | -1,80% | - |
| 27.05.2025 | 26,56 | 26,59 | 26,47 | 26,58 | 2,54% | - |
| 23.05.2025 | 25,89 | 25,96 | 25,89 | 25,92 | 0,32% | - |
| 22.05.2025 | 25,80 | 25,84 | 25,74 | 25,84 | -2,63% | - |
| 21.05.2025 | 26,60 | 26,61 | 26,53 | 26,54 | 0,72% | - |
| 20.05.2025 | 26,34 | 26,42 | 26,31 | 26,35 | 1,45% | - |
| 19.05.2025 | 25,64 | 25,97 | 25,64 | 25,97 | 0,94% | - |
| 16.05.2025 | 25,39 | 25,74 | 25,39 | 25,73 | -0,94% | - |
| 15.05.2025 | 26,15 | 26,15 | 25,89 | 25,97 | -6,77% | - |
| 14.05.2025 | 28,31 | 28,32 | 27,77 | 27,86 | -1,63% | - |
| 13.05.2025 | 28,17 | 28,32 | 28,07 | 28,32 | 1,57% | - |
| 12.05.2025 | 27,55 | 28,05 | 27,55 | 27,88 | 0,20% | - |
| 09.05.2025 | 27,87 | 27,92 | 27,74 | 27,82 | 1,58% | - |
| 08.05.2025 | 27,39 | 27,50 | 27,33 | 27,39 | -0,53% | - |
| 07.05.2025 | 27,81 | 27,81 | 27,46 | 27,54 | -1,78% | - |
| 06.05.2025 | 28,35 | 28,35 | 27,99 | 28,04 | -1,52% | - |
| 05.05.2025 | 28,48 | 28,49 | 28,32 | 28,47 | 0,62% | - |
| 02.05.2025 | 28,29 | 28,47 | 28,12 | 28,30 | 2,13% | - |
| 30.04.2025 | 27,66 | 27,74 | 27,40 | 27,71 | -0,37% | - |
| 29.04.2025 | 27,84 | 27,86 | 27,66 | 27,81 | -1,94% | - |
| 28.04.2025 | 28,30 | 28,41 | 28,29 | 28,36 | 2,77% | - |
| 25.04.2025 | 27,77 | 27,90 | 27,45 | 27,59 | 0,27% | - |
| 24.04.2025 | 27,21 | 27,52 | 27,11 | 27,52 | 0,18% | - |
| 23.04.2025 | 27,63 | 27,80 | 27,40 | 27,47 | 1,55% | - |
| 22.04.2025 | 26,74 | 27,15 | 26,72 | 27,05 | 1,72% | - |
| 17.04.2025 | 26,27 | 26,69 | 26,17 | 26,59 | -0,62% | - |
| 16.04.2025 | 26,69 | 26,91 | 26,61 | 26,76 | 0,66% | - |
| 15.04.2025 | 26,62 | 26,83 | 26,41 | 26,58 | -0,65% | - |
| 14.04.2025 | 26,56 | 26,88 | 26,51 | 26,76 | 0,99% | - |
| 11.04.2025 | 26,00 | 26,53 | 25,90 | 26,50 | 4,64% | - |
| 10.04.2025 | 25,52 | 25,53 | 25,02 | 25,32 | -2,58% | - |
| 09.04.2025 | 24,60 | 26,03 | 24,42 | 25,99 | 5,81% | - |
| 08.04.2025 | 25,51 | 25,51 | 24,56 | 24,56 | -1,14% | - |
| 07.04.2025 | 24,81 | 25,97 | 24,59 | 24,85 | -2,48% | - |