128,350€
0,31%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 127,98 | 129,25 | 127,78 | 128,60 | 0,69% | 48,00 |
| 19.02.2026 | 128,05 | 129,45 | 127,50 | 127,73 | -0,35% | 17.196,00 |
| 18.02.2026 | 127,50 | 128,55 | 125,58 | 128,18 | 0,63% | 20.823,00 |
| 17.02.2026 | 125,78 | 128,90 | 125,70 | 127,38 | 0,87% | 9.356,00 |
| 16.02.2026 | 127,80 | 128,10 | 125,45 | 126,28 | -0,77% | 11.055,00 |
| 13.02.2026 | 125,45 | 128,80 | 125,20 | 127,25 | 1,27% | 12.122,00 |
| 12.02.2026 | 125,93 | 127,50 | 125,00 | 125,65 | -0,16% | 5.704,00 |
| 11.02.2026 | 125,70 | 126,23 | 123,88 | 125,85 | 0,26% | 9.530,00 |
| 10.02.2026 | 123,70 | 126,80 | 123,65 | 125,53 | 1,41% | 5.633,00 |
| 09.02.2026 | 122,00 | 124,10 | 121,53 | 123,78 | 1,56% | 12.368,00 |
| 06.02.2026 | 121,40 | 122,45 | 119,80 | 121,88 | 0,43% | 8.385,00 |
| 05.02.2026 | 123,68 | 124,55 | 120,45 | 121,35 | -1,82% | 13.659,00 |
| 04.02.2026 | 122,38 | 124,45 | 120,10 | 123,60 | 1,31% | 7.428,00 |
| 03.02.2026 | 124,63 | 125,23 | 121,08 | 122,00 | -3,52% | 8.223,00 |
| 02.02.2026 | 124,98 | 126,78 | 124,95 | 126,45 | 0,80% | 13.754,00 |
| 30.01.2026 | 126,05 | 127,30 | 124,25 | 125,45 | -0,71% | 8.878,00 |
| 29.01.2026 | 126,63 | 128,40 | 125,30 | 126,35 | -0,28% | 11.017,00 |
| 28.01.2026 | 128,35 | 128,63 | 125,15 | 126,70 | -1,13% | 11.131,00 |
| 27.01.2026 | 128,85 | 129,27 | 127,40 | 128,15 | -0,41% | 10.136,00 |
| 26.01.2026 | 127,43 | 128,83 | 126,90 | 128,68 | 0,84% | 8.396,00 |
| 23.01.2026 | 128,25 | 128,60 | 126,35 | 127,60 | -0,43% | 8.417,00 |
| 22.01.2026 | 126,23 | 128,60 | 125,45 | 128,15 | 1,40% | 18.330,00 |
| 21.01.2026 | 125,33 | 126,55 | 123,40 | 126,38 | 0,98% | 7.624,00 |
| 20.01.2026 | 128,58 | 128,73 | 124,75 | 125,15 | -2,98% | 8.055,00 |
| 19.01.2026 | 126,80 | 129,48 | 126,40 | 129,00 | -0,85% | 5.072,00 |
| 16.01.2026 | 128,93 | 130,25 | 128,93 | 130,10 | 1,05% | 4.106,00 |
| 15.01.2026 | 127,00 | 130,80 | 127,00 | 128,75 | 1,30% | 7.778,00 |
| 14.01.2026 | 128,58 | 129,95 | 126,55 | 127,10 | -1,26% | 5.265,00 |
| 13.01.2026 | 131,77 | 131,77 | 128,38 | 128,73 | -2,11% | 9.420,00 |
| 12.01.2026 | 128,75 | 132,08 | 128,00 | 131,50 | 2,04% | 12.284,00 |
| 09.01.2026 | 127,68 | 129,33 | 127,00 | 128,88 | 1,12% | 8.183,00 |
| 08.01.2026 | 127,03 | 128,38 | 126,35 | 127,45 | 0,12% | 6.102,00 |
| 07.01.2026 | 126,63 | 128,38 | 125,70 | 127,30 | 0,28% | 7.429,00 |
| 06.01.2026 | 123,25 | 128,38 | 123,25 | 126,95 | 3,46% | 11.010,00 |
| 05.01.2026 | 122,18 | 123,45 | 120,70 | 122,70 | 0,90% | 5.013,00 |
| 02.01.2026 | 122,55 | 123,60 | 121,15 | 121,60 | -0,57% | 8.433,00 |
| 30.12.2025 | 121,78 | 122,45 | 121,50 | 122,30 | 0,70% | 7.833,00 |
| 29.12.2025 | 120,35 | 122,45 | 120,28 | 121,45 | 1,12% | 22.075,00 |
| 23.12.2025 | 119,93 | 121,23 | 119,70 | 120,10 | 0,38% | 2.554,00 |
| 22.12.2025 | 119,25 | 120,43 | 118,40 | 119,65 | 0,27% | 17.953,00 |
| 19.12.2025 | 118,45 | 119,90 | 118,43 | 119,33 | 0,53% | 10.752,00 |
| 18.12.2025 | 119,18 | 119,35 | 117,80 | 118,70 | 0,17% | 13.296,00 |
| 17.12.2025 | 121,15 | 121,30 | 118,35 | 118,50 | -2,03% | 21.919,00 |
| 16.12.2025 | 117,90 | 122,40 | 117,73 | 120,95 | 2,24% | 17.513,00 |
| 15.12.2025 | 118,40 | 118,65 | 115,20 | 118,30 | 0,64% | 16.830,00 |
| 12.12.2025 | 119,63 | 119,63 | 117,20 | 117,55 | -1,26% | 13.850,00 |
| 11.12.2025 | 116,60 | 119,90 | 116,15 | 119,05 | 1,93% | 15.933,00 |
| 10.12.2025 | 117,98 | 118,85 | 116,05 | 116,80 | -0,97% | 11.011,00 |
| 09.12.2025 | 119,05 | 119,33 | 117,23 | 117,95 | -0,97% | 12.920,00 |
| 08.12.2025 | 120,65 | 120,80 | 119,10 | 119,10 | -1,39% | 7.820,00 |
| 05.12.2025 | 119,23 | 121,70 | 119,18 | 120,78 | 1,45% | 13.850,00 |
| 04.12.2025 | 120,43 | 120,58 | 118,20 | 119,05 | -0,79% | 10.549,00 |
| 03.12.2025 | 119,10 | 121,30 | 118,98 | 120,00 | 1,65% | 16.688,00 |
| 02.12.2025 | 117,03 | 119,30 | 115,55 | 118,05 | 1,11% | 15.264,00 |
| 01.12.2025 | 115,65 | 119,15 | 115,53 | 116,75 | 1,04% | 10.173,00 |
| 28.11.2025 | 115,75 | 116,40 | 115,30 | 115,55 | -0,24% | 20.072,00 |
| 27.11.2025 | 115,98 | 116,75 | 115,10 | 115,83 | 0,41% | 17.511,00 |
| 26.11.2025 | 115,98 | 116,20 | 114,85 | 115,35 | -0,24% | 5.186,00 |
| 25.11.2025 | 112,30 | 116,10 | 111,85 | 115,63 | 3,14% | 7.088,00 |
| 24.11.2025 | 112,90 | 115,15 | 112,00 | 112,10 | -0,22% | 17.099,00 |
| 21.11.2025 | 109,75 | 113,00 | 109,40 | 112,35 | 2,74% | 10.568,00 |
| 20.11.2025 | 111,63 | 112,33 | 109,35 | 109,35 | -0,91% | 13.697,00 |
| 19.11.2025 | 112,00 | 112,00 | 109,65 | 110,35 | -1,39% | 11.906,00 |
| 18.11.2025 | 114,93 | 115,18 | 111,10 | 111,90 | -2,82% | 22.022,00 |
| 17.11.2025 | 118,23 | 118,40 | 114,65 | 115,15 | -2,12% | 9.997,00 |
| 14.11.2025 | 121,50 | 121,55 | 116,33 | 117,65 | -2,57% | 10.814,00 |
| 13.11.2025 | 118,75 | 125,40 | 118,75 | 120,75 | 4,82% | 13.034,00 |
| 12.11.2025 | 113,18 | 116,05 | 112,80 | 115,20 | 2,45% | 18.252,00 |
| 11.11.2025 | 110,58 | 113,50 | 109,35 | 112,45 | 2,46% | 11.419,00 |
| 10.11.2025 | 110,35 | 111,05 | 109,75 | 109,75 | 0,23% | 11.103,00 |
| 07.11.2025 | 110,30 | 111,20 | 108,45 | 109,50 | -0,27% | 12.245,00 |
| 06.11.2025 | 110,75 | 111,00 | 109,30 | 109,80 | -0,86% | 17.257,00 |
| 05.11.2025 | 112,30 | 112,33 | 109,85 | 110,75 | -1,16% | 7.021,00 |
| 04.11.2025 | 111,65 | 113,05 | 110,35 | 112,05 | 0,04% | 11.194,00 |
| 03.11.2025 | 113,83 | 114,65 | 110,45 | 112,00 | -1,15% | 13.491,00 |
| 31.10.2025 | 112,45 | 114,75 | 112,20 | 113,30 | 0,98% | 13.047,00 |
| 30.10.2025 | 115,15 | 115,80 | 109,45 | 112,20 | -2,33% | 7.272,00 |
| 29.10.2025 | 113,55 | 115,35 | 111,70 | 114,88 | 1,30% | 10.609,00 |
| 28.10.2025 | 114,30 | 116,60 | 113,33 | 113,40 | -0,48% | 14.705,00 |
| 27.10.2025 | 115,50 | 115,68 | 113,95 | 113,95 | -0,57% | 14.617,00 |
| 24.10.2025 | 115,35 | 115,70 | 114,30 | 114,60 | -0,17% | 18.357,00 |
| 23.10.2025 | 115,05 | 115,90 | 113,75 | 114,80 | 0,13% | 11.125,00 |
| 22.10.2025 | 115,08 | 115,60 | 113,55 | 114,65 | -0,26% | 10.255,00 |
| 21.10.2025 | 112,93 | 115,75 | 112,55 | 114,95 | 1,95% | 15.014,00 |
| 20.10.2025 | 113,30 | 113,75 | 110,05 | 112,75 | 0,27% | 9.184,00 |
| 17.10.2025 | 111,60 | 113,25 | 109,75 | 112,45 | 1,35% | 13.271,00 |
| 16.10.2025 | 117,75 | 120,18 | 107,95 | 110,95 | -4,27% | 9.520,00 |
| 15.10.2025 | 115,80 | 117,60 | 115,40 | 115,90 | 0,52% | 13.520,00 |
| 14.10.2025 | 117,13 | 117,35 | 114,85 | 115,30 | -1,75% | 46.251,00 |
| 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 |