115,550€
-1,53%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 117,13 | 117,35 | 114,85 | 114,95 | -2,05% | 4.595,00 |
| 13.10.2025 | 116,68 | 117,98 | 115,80 | 117,35 | 1,29% | 11.976,00 |
| 10.10.2025 | 118,23 | 119,90 | 115,78 | 115,85 | -1,57% | 9.618,00 |
| 09.10.2025 | 120,40 | 120,90 | 117,70 | 117,70 | -1,98% | 16.156,00 |
| 08.10.2025 | 119,20 | 120,70 | 117,55 | 120,08 | 0,99% | 8.201,00 |
| 07.10.2025 | 120,75 | 120,75 | 118,35 | 118,90 | -1,33% | 6.577,00 |
| 06.10.2025 | 121,05 | 122,15 | 119,48 | 120,50 | -0,33% | 9.655,00 |
| 03.10.2025 | 117,75 | 121,60 | 117,45 | 120,90 | 3,03% | 3.867,00 |
| 02.10.2025 | 120,58 | 121,55 | 116,65 | 117,35 | -2,05% | 8.379,00 |
| 01.10.2025 | 109,85 | 121,05 | 109,78 | 119,80 | 9,08% | 19.364,00 |
| 30.09.2025 | 107,63 | 110,00 | 106,40 | 109,83 | 2,16% | 30.272,00 |
| 29.09.2025 | 106,90 | 108,30 | 106,25 | 107,50 | 1,27% | 15.106,00 |
| 26.09.2025 | 104,48 | 107,05 | 104,23 | 106,15 | -0,14% | 12.140,00 |
| 25.09.2025 | 108,48 | 108,50 | 105,20 | 106,30 | -1,44% | 11.630,00 |
| 24.09.2025 | 111,28 | 111,38 | 107,85 | 107,85 | -2,88% | 10.987,00 |
| 23.09.2025 | 109,53 | 111,05 | 108,60 | 111,05 | 1,83% | 14.612,00 |
| 22.09.2025 | 108,28 | 109,70 | 107,35 | 109,05 | 1,16% | 9.382,00 |
| 19.09.2025 | 107,88 | 108,63 | 106,35 | 107,80 | 0,23% | 13.095,00 |
| 18.09.2025 | 108,08 | 109,90 | 106,95 | 107,55 | -0,28% | 16.737,00 |
| 17.09.2025 | 106,75 | 108,40 | 106,20 | 107,85 | 1,46% | 6.764,00 |
| 16.09.2025 | 106,78 | 108,25 | 106,30 | 106,30 | -0,19% | 9.674,00 |
| 15.09.2025 | 106,95 | 107,95 | 106,50 | 106,50 | -0,58% | 7.561,00 |
| 12.09.2025 | 108,15 | 108,25 | 106,30 | 107,13 | -0,40% | 8.295,00 |
| 11.09.2025 | 108,43 | 109,45 | 106,85 | 107,55 | -0,46% | 9.729,00 |
| 10.09.2025 | 110,13 | 110,25 | 108,05 | 108,05 | -1,23% | 18.257,00 |
| 09.09.2025 | 110,50 | 111,35 | 109,35 | 109,40 | -1,06% | 15.640,00 |
| 08.09.2025 | 110,90 | 111,28 | 109,10 | 110,58 | 1,17% | 10.873,00 |
| 05.09.2025 | 108,88 | 110,20 | 108,65 | 109,30 | 0,64% | 10.094,00 |
| 04.09.2025 | 109,70 | 110,50 | 107,75 | 108,60 | -0,94% | 5.820,00 |
| 03.09.2025 | 108,45 | 110,10 | 108,38 | 109,63 | 1,18% | 6.865,00 |
| 02.09.2025 | 108,50 | 108,85 | 107,35 | 108,35 | -0,34% | 8.550,00 |
| 01.09.2025 | 108,53 | 110,00 | 108,35 | 108,73 | 0,76% | 6.756,00 |
| 29.08.2025 | 107,75 | 109,10 | 107,05 | 107,90 | 0,75% | 13.665,00 |
| 28.08.2025 | 108,58 | 109,35 | 107,10 | 107,10 | -0,93% | 4.433,00 |
| 27.08.2025 | 108,13 | 108,85 | 107,60 | 108,10 | 0,56% | 7.359,00 |
| 26.08.2025 | 109,80 | 110,35 | 107,50 | 107,50 | -2,43% | 27.939,00 |
| 25.08.2025 | 112,25 | 112,50 | 109,75 | 110,18 | -1,91% | 9.221,00 |
| 22.08.2025 | 110,93 | 113,00 | 110,30 | 112,33 | 0,92% | 12.034,00 |
| 21.08.2025 | 111,80 | 113,00 | 110,20 | 111,30 | -0,45% | 9.825,00 |
| 20.08.2025 | 110,60 | 112,45 | 110,55 | 111,80 | 0,90% | 14.288,00 |
| 19.08.2025 | 109,63 | 111,20 | 109,25 | 110,80 | -0,09% | 11.729,00 |
| 18.08.2025 | 112,53 | 112,65 | 109,25 | 110,90 | -1,07% | 10.515,00 |
| 15.08.2025 | 111,23 | 112,60 | 111,20 | 112,10 | 0,95% | 8.361,00 |
| 14.08.2025 | 110,95 | 111,70 | 110,85 | 111,05 | -0,09% | 5.633,00 |
| 13.08.2025 | 111,43 | 111,95 | 109,90 | 111,15 | -0,16% | 2.719,00 |
| 12.08.2025 | 108,63 | 111,55 | 108,25 | 111,33 | 2,65% | 1.974,00 |
| 11.08.2025 | 109,28 | 109,95 | 108,05 | 108,45 | -0,60% | 7.717,00 |
| 08.08.2025 | 105,10 | 109,10 | 104,60 | 109,10 | 3,76% | 25.965,00 |
| 07.08.2025 | 105,53 | 106,45 | 100,70 | 105,15 | -0,66% | 9.284,00 |
| 06.08.2025 | 108,23 | 108,45 | 105,20 | 105,85 | -1,67% | 6.673,00 |
| 05.08.2025 | 108,90 | 109,20 | 107,28 | 107,65 | -1,22% | 4.501,00 |
| 04.08.2025 | 107,78 | 109,70 | 106,60 | 108,98 | 1,56% | 10.758,00 |
| 01.08.2025 | 109,55 | 109,60 | 106,80 | 107,30 | -2,32% | 11.026,00 |
| 31.07.2025 | 111,88 | 112,10 | 109,83 | 109,85 | -1,57% | 9.651,00 |
| 30.07.2025 | 113,25 | 113,75 | 111,43 | 111,60 | -1,72% | 8.155,00 |
| 29.07.2025 | 113,50 | 114,85 | 113,00 | 113,55 | 0,42% | 11.315,00 |
| 28.07.2025 | 114,20 | 116,35 | 112,75 | 113,08 | 0,29% | 11.984,00 |
| 25.07.2025 | 113,45 | 113,45 | 110,65 | 112,75 | -0,62% | 85.816,00 |
| 24.07.2025 | 112,98 | 114,35 | 112,35 | 113,45 | 0,62% | 7.804,00 |
| 23.07.2025 | 109,33 | 112,78 | 109,33 | 112,75 | 3,56% | 7.513,00 |
| 22.07.2025 | 109,78 | 109,90 | 102,80 | 108,88 | -1,07% | 9.788,00 |
| 21.07.2025 | 111,33 | 111,95 | 109,25 | 110,05 | -1,30% | 8.366,00 |
| 18.07.2025 | 111,63 | 112,15 | 110,60 | 111,50 | -0,18% | 16.051,00 |
| 17.07.2025 | 111,28 | 112,23 | 110,80 | 111,70 | 0,31% | 12.613,00 |
| 16.07.2025 | 110,05 | 111,55 | 109,40 | 111,35 | 0,81% | 23.563,00 |
| 15.07.2025 | 110,18 | 111,75 | 109,50 | 110,45 | 0,50% | 4.432,00 |
| 14.07.2025 | 112,50 | 113,45 | 109,15 | 109,90 | -3,00% | 13.334,00 |
| 11.07.2025 | 114,20 | 114,80 | 112,43 | 113,30 | -0,87% | 16.017,00 |
| 10.07.2025 | 111,78 | 114,50 | 111,43 | 114,30 | 2,26% | 12.446,00 |
| 09.07.2025 | 111,43 | 112,50 | 109,95 | 111,78 | 0,43% | 6.060,00 |
| 08.07.2025 | 109,18 | 112,50 | 109,05 | 111,30 | 2,02% | 14.065,00 |
| 07.07.2025 | 109,03 | 109,95 | 108,55 | 109,10 | -2,11% | 16.662,00 |
| 04.07.2025 | 111,60 | 111,85 | 109,85 | 111,45 | 0,43% | 6.394,00 |
| 03.07.2025 | 113,10 | 113,60 | 110,45 | 110,98 | -1,57% | 6.295,00 |
| 02.07.2025 | 113,13 | 113,35 | 111,45 | 112,75 | -0,09% | 7.597,00 |
| 01.07.2025 | 110,35 | 113,13 | 109,05 | 112,85 | 2,27% | 6.165,00 |
| 30.06.2025 | 113,00 | 113,15 | 110,18 | 110,35 | -2,17% | 7.887,00 |
| 27.06.2025 | 112,28 | 113,90 | 111,80 | 112,80 | 0,60% | 4.659,00 |
| 26.06.2025 | 110,65 | 112,95 | 110,60 | 112,13 | 1,47% | 7.635,00 |
| 25.06.2025 | 112,08 | 112,55 | 110,23 | 110,50 | -1,27% | 10.653,00 |
| 24.06.2025 | 110,90 | 112,45 | 110,80 | 111,93 | 1,96% | 11.175,00 |
| 23.06.2025 | 110,05 | 110,95 | 109,00 | 109,78 | -0,59% | 9.027,00 |
| 20.06.2025 | 109,43 | 111,25 | 109,30 | 110,43 | 1,28% | 9.090,00 |
| 19.06.2025 | 109,60 | 110,65 | 108,40 | 109,03 | -0,50% | 9.684,00 |
| 18.06.2025 | 112,33 | 112,53 | 109,45 | 109,58 | -2,32% | 20.505,00 |
| 17.06.2025 | 114,20 | 114,85 | 112,18 | 112,18 | -2,07% | 18.834,00 |
| 16.06.2025 | 114,85 | 115,43 | 113,05 | 114,55 | -0,13% | 12.851,00 |
| 13.06.2025 | 115,18 | 115,80 | 114,20 | 114,70 | -1,42% | 15.715,00 |
| 12.06.2025 | 115,58 | 116,65 | 115,05 | 116,35 | 0,54% | 6.194,00 |
| 11.06.2025 | 116,00 | 116,85 | 114,95 | 115,73 | -0,56% | 8.255,00 |
| 10.06.2025 | 115,68 | 116,70 | 114,85 | 116,38 | 0,74% | 12.612,00 |
| 09.06.2025 | 115,50 | 116,70 | 114,75 | 115,53 | 0,11% | 10.695,00 |
| 06.06.2025 | 115,30 | 115,80 | 114,70 | 115,40 | 0,00% | 12.605,00 |
| 05.06.2025 | 116,48 | 117,00 | 114,70 | 115,40 | -0,80% | 7.716,00 |
| 04.06.2025 | 115,23 | 116,95 | 114,70 | 116,33 | 0,98% | 15.974,00 |
| 03.06.2025 | 115,90 | 115,95 | 114,00 | 115,20 | -0,24% | 15.436,00 |
| 02.06.2025 | 116,35 | 116,40 | 114,05 | 115,48 | -0,41% | 9.388,00 |
| 30.05.2025 | 115,65 | 116,75 | 114,50 | 115,95 | 0,26% | 16.592,00 |
| 29.05.2025 | 116,68 | 117,20 | 114,90 | 115,65 | -0,19% | 10.757,00 |
| 28.05.2025 | 117,20 | 117,65 | 115,53 | 115,88 | -0,77% | 13.808,00 |