145,600€
1,04%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 144,52 | 146,35 | 144,40 | 145,70 | 0,81% | 907,00 |
| 23.01.2025 | 144,38 | 146,05 | 143,95 | 144,52 | 0,09% | 5.381,00 |
| 22.01.2025 | 144,75 | 145,75 | 143,65 | 144,40 | -0,10% | 6.335,00 |
| 21.01.2025 | 141,58 | 144,55 | 141,20 | 144,55 | 1,81% | 16.187,00 |
| 20.01.2025 | 141,98 | 142,13 | 140,90 | 141,98 | 0,23% | 6.720,00 |
| 17.01.2025 | 143,50 | 144,60 | 141,45 | 141,65 | -1,22% | 8.990,00 |
| 16.01.2025 | 141,63 | 143,75 | 141,30 | 143,40 | 1,29% | 12.012,00 |
| 15.01.2025 | 140,73 | 143,30 | 140,15 | 141,58 | 0,53% | 5.546,00 |
| 14.01.2025 | 141,60 | 145,60 | 140,15 | 140,83 | -0,37% | 8.282,00 |
| 13.01.2025 | 142,35 | 142,48 | 140,50 | 141,35 | -0,98% | 24.245,00 |
| 10.01.2025 | 141,95 | 143,20 | 141,25 | 142,75 | 0,46% | 1.644,00 |
| 09.01.2025 | 143,15 | 143,80 | 140,90 | 142,10 | -0,73% | 9.040,00 |
| 08.01.2025 | 144,75 | 145,55 | 142,30 | 143,15 | -1,07% | 8.960,00 |
| 07.01.2025 | 142,65 | 146,10 | 142,55 | 144,70 | 1,42% | 6.236,00 |
| 06.01.2025 | 140,80 | 143,60 | 140,25 | 142,68 | 1,77% | 7.456,00 |
| 03.01.2025 | 140,02 | 141,55 | 139,50 | 140,20 | 0,18% | 5.751,00 |
| 02.01.2025 | 139,65 | 140,60 | 138,60 | 139,95 | 0,57% | 7.562,00 |
| 30.12.2024 | 139,65 | 139,85 | 138,85 | 139,15 | -0,48% | 377,00 |
| 27.12.2024 | 137,90 | 140,10 | 137,73 | 139,83 | 1,21% | 9.479,00 |
| 23.12.2024 | 138,38 | 139,00 | 136,95 | 138,15 | 0,11% | 6.277,00 |
| 20.12.2024 | 137,73 | 138,63 | 136,10 | 138,00 | -0,41% | 10.536,00 |
| 19.12.2024 | 139,38 | 140,50 | 137,60 | 138,58 | -0,95% | 6.368,00 |
| 18.12.2024 | 139,98 | 141,25 | 139,25 | 139,90 | -0,11% | 9.100,00 |
| 17.12.2024 | 139,63 | 141,80 | 139,45 | 140,05 | -0,04% | 6.162,00 |
| 16.12.2024 | 141,50 | 142,05 | 139,35 | 140,10 | -0,88% | 7.314,00 |
| 13.12.2024 | 143,00 | 143,25 | 140,98 | 141,35 | -1,14% | 6.048,00 |
| 12.12.2024 | 144,25 | 144,43 | 141,20 | 142,98 | -1,02% | 8.093,00 |
| 11.12.2024 | 144,52 | 144,90 | 143,50 | 144,45 | 0,02% | 8.226,00 |
| 10.12.2024 | 141,13 | 146,30 | 140,95 | 144,43 | 2,12% | 3.925,00 |
| 09.12.2024 | 139,68 | 142,05 | 139,45 | 141,43 | 1,18% | 8.462,00 |
| 06.12.2024 | 139,52 | 140,65 | 138,90 | 139,77 | 0,09% | 10.563,00 |
| 05.12.2024 | 140,90 | 141,30 | 139,05 | 139,65 | -1,03% | 11.010,00 |
| 04.12.2024 | 142,90 | 143,45 | 140,40 | 141,10 | -0,98% | 16.565,00 |
| 03.12.2024 | 141,63 | 142,77 | 141,25 | 142,50 | 0,56% | 9.933,00 |
| 02.12.2024 | 141,30 | 142,35 | 140,30 | 141,70 | -0,07% | 5.460,00 |
| 29.11.2024 | 141,18 | 142,10 | 139,85 | 141,80 | 0,35% | 4.904,00 |
| 28.11.2024 | 142,15 | 142,45 | 141,00 | 141,30 | -0,55% | 7.673,00 |
| 27.11.2024 | 141,83 | 142,65 | 141,40 | 142,08 | 0,16% | 4.204,00 |
| 26.11.2024 | 142,35 | 143,00 | 141,20 | 141,85 | -0,67% | 5.695,00 |
| 25.11.2024 | 142,50 | 143,10 | 141,25 | 142,80 | 0,46% | 10.774,00 |
| 22.11.2024 | 139,25 | 142,88 | 138,70 | 142,15 | 2,65% | 8.010,00 |
| 21.11.2024 | 138,58 | 138,95 | 137,55 | 138,48 | -0,18% | 7.336,00 |
| 20.11.2024 | 140,33 | 140,50 | 137,75 | 138,73 | -0,70% | 7.238,00 |
| 19.11.2024 | 140,30 | 142,05 | 137,85 | 139,70 | -0,39% | 6.851,00 |
| 18.11.2024 | 143,73 | 144,08 | 139,40 | 140,25 | -2,30% | 11.551,00 |
| 15.11.2024 | 146,20 | 146,20 | 142,68 | 143,55 | -1,96% | 15.203,00 |
| 14.11.2024 | 151,00 | 151,98 | 143,80 | 146,43 | -3,30% | 11.673,00 |
| 13.11.2024 | 150,65 | 151,80 | 148,60 | 151,43 | 0,18% | 5.089,00 |
| 12.11.2024 | 151,27 | 154,15 | 149,45 | 151,15 | -0,53% | 6.596,00 |
| 11.11.2024 | 151,18 | 152,75 | 151,08 | 151,95 | 0,53% | 5.611,00 |
| 08.11.2024 | 151,30 | 153,00 | 150,35 | 151,15 | -0,43% | 8.059,00 |
| 07.11.2024 | 150,08 | 152,95 | 149,00 | 151,80 | 1,23% | 7.320,00 |
| 06.11.2024 | 152,75 | 154,60 | 148,95 | 149,95 | -1,80% | 10.559,00 |
| 05.11.2024 | 153,65 | 153,88 | 152,18 | 152,70 | -0,41% | 7.754,00 |
| 04.11.2024 | 154,43 | 155,20 | 153,10 | 153,33 | -0,41% | 11.081,00 |
| 01.11.2024 | 151,75 | 155,20 | 150,45 | 153,95 | 1,12% | 4.707,00 |
| 31.10.2024 | 151,10 | 152,55 | 150,15 | 152,25 | 0,38% | 14.020,00 |
| 30.10.2024 | 152,50 | 152,68 | 149,40 | 151,68 | -0,74% | 10.866,00 |
| 29.10.2024 | 155,55 | 156,27 | 152,45 | 152,80 | -1,70% | 11.658,00 |
| 28.10.2024 | 156,73 | 157,45 | 155,10 | 155,45 | -0,42% | 6.704,00 |
| 25.10.2024 | 155,58 | 156,55 | 154,65 | 156,10 | 0,39% | 34.068,00 |
| 24.10.2024 | 158,50 | 158,95 | 155,33 | 155,50 | -1,94% | 7.145,00 |
| 23.10.2024 | 162,02 | 162,05 | 158,25 | 158,58 | -2,07% | 9.093,00 |
| 22.10.2024 | 162,20 | 163,95 | 159,50 | 161,93 | -0,03% | 3.194,00 |
| 21.10.2024 | 164,40 | 165,30 | 161,35 | 161,98 | -1,62% | 11.808,00 |
| 18.10.2024 | 165,38 | 165,90 | 164,15 | 164,65 | -0,57% | 12.960,00 |
| 17.10.2024 | 155,38 | 168,25 | 154,40 | 165,60 | 7,29% | 7.378,00 |
| 16.10.2024 | 156,50 | 156,90 | 153,80 | 154,35 | -1,56% | 10.002,00 |
| 15.10.2024 | 158,88 | 160,05 | 156,35 | 156,80 | -1,17% | 12.482,00 |
| 14.10.2024 | 157,10 | 158,93 | 156,20 | 158,65 | 0,95% | 5.571,00 |
| 11.10.2024 | 155,30 | 157,25 | 154,65 | 157,15 | 1,21% | 4.732,00 |
| 10.10.2024 | 155,00 | 155,65 | 154,50 | 155,27 | -0,30% | 1.909,00 |
| 09.10.2024 | 154,65 | 156,05 | 154,40 | 155,75 | 0,70% | 22.952,00 |
| 08.10.2024 | 152,02 | 155,08 | 151,10 | 154,68 | 1,23% | 3.322,00 |
| 07.10.2024 | 155,25 | 155,43 | 151,90 | 152,80 | -1,64% | 10.505,00 |
| 04.10.2024 | 156,85 | 157,23 | 154,43 | 155,35 | -0,83% | 4.544,00 |
| 03.10.2024 | 156,52 | 158,45 | 156,23 | 156,65 | -0,41% | 1.490,00 |
| 02.10.2024 | 156,13 | 157,68 | 154,85 | 157,30 | 0,88% | 4.149,00 |
| 01.10.2024 | 158,45 | 159,70 | 154,75 | 155,93 | -1,52% | 11.878,00 |
| 30.09.2024 | 160,83 | 161,35 | 157,95 | 158,33 | -1,22% | 10.534,00 |
| 27.09.2024 | 160,40 | 161,50 | 158,45 | 160,27 | -0,09% | 17.685,00 |
| 26.09.2024 | 156,43 | 161,65 | 155,60 | 160,43 | 3,13% | 6.821,00 |
| 25.09.2024 | 155,45 | 156,40 | 154,65 | 155,55 | -0,21% | 9.795,00 |
| 24.09.2024 | 155,77 | 156,65 | 154,55 | 155,88 | 0,19% | 6.505,00 |
| 23.09.2024 | 158,20 | 158,98 | 155,20 | 155,58 | -1,49% | 6.124,00 |
| 20.09.2024 | 166,45 | 166,85 | 157,10 | 157,93 | -5,26% | 9.700,00 |
| 19.09.2024 | 168,65 | 170,85 | 165,80 | 166,70 | 0,23% | 5.950,00 |
| 18.09.2024 | 166,50 | 167,45 | 163,90 | 166,33 | 0,00% | 3.273,00 |
| 17.09.2024 | 166,65 | 168,40 | 165,85 | 166,33 | -0,28% | 5.950,00 |
| 16.09.2024 | 168,05 | 169,05 | 165,80 | 166,80 | -0,83% | 4.760,00 |
| 13.09.2024 | 168,93 | 170,05 | 167,73 | 168,20 | -0,52% | 1.357,00 |
| 12.09.2024 | 171,05 | 171,95 | 168,30 | 169,08 | -1,17% | 4.176,00 |
| 11.09.2024 | 170,10 | 171,10 | 168,95 | 171,08 | 0,19% | 1.082,00 |
| 10.09.2024 | 169,88 | 171,20 | 168,60 | 170,75 | 0,49% | 6.400,00 |
| 09.09.2024 | 168,80 | 170,50 | 168,27 | 169,93 | 0,89% | 5.628,00 |
| 06.09.2024 | 169,90 | 171,35 | 167,55 | 168,43 | -0,90% | 5.505,00 |
| 05.09.2024 | 171,88 | 171,95 | 169,15 | 169,95 | -1,22% | 16.080,00 |
| 04.09.2024 | 172,15 | 172,85 | 170,70 | 172,05 | -0,84% | 4.480,00 |
| 03.09.2024 | 175,15 | 176,55 | 173,50 | 173,50 | -0,98% | 8.323,00 |
| 02.09.2024 | 175,88 | 176,20 | 173,10 | 175,23 | -0,41% | 3.218,00 |