112,350€
0,58%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 115,65 | 117,43 | 115,55 | 116,78 | 1,02% | 8.020,00 |
| 26.05.2025 | 115,63 | 116,60 | 115,15 | 115,60 | 1,12% | 8.068,00 |
| 23.05.2025 | 114,80 | 115,75 | 112,95 | 114,33 | -0,50% | 13.768,00 |
| 22.05.2025 | 116,95 | 117,80 | 113,75 | 114,90 | -1,65% | 22.070,00 |
| 21.05.2025 | 117,30 | 117,75 | 116,55 | 116,83 | -0,43% | 17.940,00 |
| 20.05.2025 | 115,25 | 117,80 | 114,70 | 117,33 | 1,96% | 16.612,00 |
| 19.05.2025 | 114,80 | 115,55 | 113,60 | 115,08 | 0,17% | 17.426,00 |
| 16.05.2025 | 116,38 | 117,15 | 113,30 | 114,88 | -1,92% | 54.804,00 |
| 15.05.2025 | 121,18 | 121,65 | 114,70 | 117,13 | -5,68% | 20.963,00 |
| 14.05.2025 | 125,83 | 126,50 | 123,75 | 124,18 | -1,31% | 13.985,00 |
| 13.05.2025 | 125,03 | 126,85 | 124,85 | 125,83 | 0,36% | 7.993,00 |
| 12.05.2025 | 122,45 | 125,90 | 120,28 | 125,38 | 1,44% | 16.211,00 |
| 09.05.2025 | 121,35 | 124,25 | 121,33 | 123,60 | 1,85% | 9.192,00 |
| 08.05.2025 | 122,00 | 122,45 | 119,95 | 121,35 | -0,29% | 9.655,00 |
| 07.05.2025 | 124,05 | 124,28 | 120,83 | 121,70 | -1,84% | 10.732,00 |
| 06.05.2025 | 125,58 | 126,50 | 123,48 | 123,98 | -1,82% | 9.624,00 |
| 05.05.2025 | 124,95 | 127,88 | 124,75 | 126,28 | 0,88% | 11.836,00 |
| 02.05.2025 | 123,53 | 125,55 | 122,40 | 125,18 | 2,35% | 11.640,00 |
| 30.04.2025 | 121,90 | 123,05 | 120,55 | 122,30 | -0,10% | 5.690,00 |
| 29.04.2025 | 123,28 | 123,85 | 121,70 | 122,43 | -0,81% | 8.635,00 |
| 28.04.2025 | 120,15 | 124,55 | 119,15 | 123,43 | 0,71% | 5.232,00 |
| 25.04.2025 | 120,53 | 123,40 | 120,20 | 122,55 | 2,10% | 7.289,00 |
| 24.04.2025 | 120,48 | 120,95 | 118,95 | 120,03 | -0,39% | 8.978,00 |
| 23.04.2025 | 118,95 | 122,05 | 118,10 | 120,50 | 2,47% | 5.684,00 |
| 22.04.2025 | 115,75 | 118,70 | 115,55 | 117,60 | 1,42% | 1.628,00 |
| 17.04.2025 | 117,60 | 118,25 | 115,00 | 115,95 | -0,43% | 566,00 |
| 16.04.2025 | 117,30 | 119,00 | 115,75 | 116,45 | -0,81% | 2.006,00 |
| 15.04.2025 | 117,95 | 118,90 | 116,70 | 117,40 | -0,17% | 2.943,00 |
| 14.04.2025 | 117,30 | 118,15 | 116,60 | 117,60 | 0,60% | 726,00 |
| 11.04.2025 | 112,70 | 117,00 | 112,30 | 116,90 | 3,91% | 978,00 |
| 10.04.2025 | 118,55 | 118,70 | 110,60 | 112,50 | -5,42% | 1.462,00 |
| 09.04.2025 | 112,00 | 121,25 | 110,45 | 118,95 | 6,21% | 1.322,00 |
| 08.04.2025 | 114,60 | 116,85 | 111,90 | 112,00 | -1,06% | 2.985,00 |
| 07.04.2025 | 109,15 | 118,20 | 109,15 | 113,20 | -2,50% | 3.194,00 |
| 04.04.2025 | 122,15 | 122,45 | 116,10 | 116,10 | -4,72% | 2.783,00 |
| 03.04.2025 | 123,70 | 126,50 | 121,75 | 121,85 | -3,06% | 1.796,00 |
| 02.04.2025 | 126,10 | 126,90 | 123,40 | 125,70 | -0,44% | 2.126,00 |
| 01.04.2025 | 127,25 | 128,90 | 126,05 | 126,25 | -0,94% | 2.203,00 |
| 31.03.2025 | 130,15 | 130,15 | 126,20 | 127,45 | -1,92% | 2.944,00 |
| 28.03.2025 | 128,65 | 131,10 | 127,90 | 129,95 | 0,78% | 2.215,00 |
| 27.03.2025 | 127,30 | 129,55 | 125,90 | 128,95 | 1,90% | 2.093,00 |
| 26.03.2025 | 130,20 | 130,95 | 126,55 | 126,55 | -3,73% | 10.336,00 |
| 25.03.2025 | 131,45 | 131,45 | 131,45 | 131,45 | 0,92% | - |
| 24.03.2025 | 132,50 | 132,50 | 130,10 | 130,25 | -0,50% | 1.401,00 |
| 21.03.2025 | 131,35 | 131,85 | 130,65 | 130,90 | -0,34% | 1.162,00 |
| 20.03.2025 | 133,95 | 134,25 | 130,65 | 131,35 | -1,68% | 3.865,00 |
| 19.03.2025 | 134,75 | 136,20 | 133,60 | 133,60 | -0,63% | 1.583,00 |
| 18.03.2025 | 136,75 | 137,30 | 134,30 | 134,45 | -1,61% | 2.799,00 |
| 17.03.2025 | 135,05 | 137,15 | 134,00 | 136,65 | 1,52% | 3.048,00 |
| 15.03.2025 | 134,80 | 135,35 | 133,65 | 134,60 | 0,19% | 2.032,00 |
| 14.03.2025 | 134,35 | 134,35 | 134,35 | 134,35 | -0,15% | - |
| 13.03.2025 | 133,30 | 135,00 | 133,20 | 134,55 | 0,75% | 1.219,00 |
| 12.03.2025 | 134,10 | 136,30 | 131,75 | 133,55 | -0,60% | 1.281,00 |
| 11.03.2025 | 135,30 | 135,30 | 133,25 | 134,35 | 0,75% | 4.057,00 |
| 10.03.2025 | 136,20 | 136,85 | 133,10 | 133,35 | -2,24% | 2.863,00 |
| 07.03.2025 | 140,10 | 141,75 | 134,75 | 136,40 | -2,88% | 7.842,00 |
| 06.03.2025 | 137,55 | 142,25 | 137,50 | 140,45 | 2,52% | 1.097,00 |
| 05.03.2025 | 135,10 | 137,95 | 135,10 | 137,00 | 1,78% | 463,00 |
| 04.03.2025 | 137,30 | 138,40 | 134,20 | 134,60 | -2,18% | 699,00 |
| 03.03.2025 | 136,40 | 139,40 | 135,00 | 137,60 | 1,18% | 2.069,00 |
| 28.02.2025 | 134,10 | 136,40 | 134,10 | 136,00 | 1,15% | 1.362,00 |
| 27.02.2025 | 136,65 | 136,65 | 134,40 | 134,45 | -1,14% | 1.436,00 |
| 26.02.2025 | 137,40 | 138,25 | 136,00 | 136,00 | -0,55% | 1.127,00 |
| 25.02.2025 | 136,75 | 136,75 | 136,75 | 136,75 | 0,15% | - |
| 24.02.2025 | 136,10 | 138,30 | 136,10 | 136,55 | 1,15% | 1.556,00 |
| 21.02.2025 | 136,00 | 136,95 | 135,00 | 135,00 | -0,66% | 903,00 |
| 20.02.2025 | 135,90 | 136,55 | 133,80 | 135,90 | 0,07% | 1.248,00 |
| 19.02.2025 | 136,20 | 137,65 | 135,15 | 135,80 | -0,26% | 1.421,00 |
| 18.02.2025 | 136,10 | 136,75 | 135,10 | 136,15 | 0,70% | 1.635,00 |
| 17.02.2025 | 136,05 | 136,65 | 134,85 | 135,20 | -0,33% | 2.483,00 |
| 14.02.2025 | 136,90 | 136,90 | 135,55 | 135,65 | -0,33% | 2.566,00 |
| 13.02.2025 | 135,20 | 137,10 | 134,75 | 136,10 | 1,11% | 1.809,00 |
| 12.02.2025 | 133,75 | 135,25 | 132,85 | 134,60 | -0,52% | 2.613,00 |
| 11.02.2025 | 134,95 | 136,25 | 133,75 | 135,30 | -0,18% | 6.715,00 |
| 10.02.2025 | 140,80 | 140,80 | 135,00 | 135,55 | -3,11% | 5.963,00 |
| 07.02.2025 | 141,70 | 142,65 | 139,40 | 139,90 | -1,44% | 1.806,00 |
| 06.02.2025 | 141,50 | 143,30 | 140,80 | 141,95 | 0,35% | 1.661,00 |