142,400€
3,26%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 139,25 | 142,88 | 138,70 | 142,40 | 2,83% | 6.610,00 |
| 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 |
| 30.08.2024 | 174,88 | 177,00 | 174,40 | 175,95 | 1,12% | 6.383,00 |
| 29.08.2024 | 173,30 | 175,90 | 173,30 | 174,00 | 0,26% | 8.884,00 |
| 28.08.2024 | 171,75 | 174,30 | 171,40 | 173,55 | 1,09% | 8.788,00 |
| 27.08.2024 | 172,10 | 173,05 | 171,30 | 171,68 | -0,25% | 4.468,00 |
| 26.08.2024 | 171,27 | 172,27 | 171,23 | 172,10 | 0,35% | 4.419,00 |
| 23.08.2024 | 170,15 | 172,10 | 170,05 | 171,50 | 0,97% | 3.827,00 |
| 22.08.2024 | 170,10 | 171,45 | 169,70 | 169,85 | -0,28% | 10.438,00 |
| 21.08.2024 | 170,45 | 170,90 | 169,35 | 170,33 | -0,03% | 4.868,00 |
| 20.08.2024 | 169,65 | 170,55 | 169,30 | 170,38 | 0,53% | 4.072,00 |
| 19.08.2024 | 167,48 | 170,00 | 167,05 | 169,48 | 1,19% | 5.510,00 |
| 16.08.2024 | 169,52 | 170,75 | 167,35 | 167,48 | -1,30% | 8.130,00 |
| 15.08.2024 | 167,27 | 170,05 | 167,20 | 169,68 | 1,51% | 5.928,00 |
| 14.08.2024 | 167,25 | 167,85 | 166,20 | 167,15 | 0,12% | 7.306,00 |
| 13.08.2024 | 166,90 | 167,80 | 163,40 | 166,95 | 0,18% | 8.848,00 |
| 12.08.2024 | 166,50 | 167,35 | 165,90 | 166,65 | 0,15% | 8.000,00 |
| 09.08.2024 | 166,00 | 167,15 | 165,40 | 166,40 | -0,06% | 10.763,00 |
| 08.08.2024 | 163,63 | 166,60 | 162,00 | 166,50 | 2,04% | 11.098,00 |
| 07.08.2024 | 163,70 | 167,25 | 162,88 | 163,18 | -0,06% | 3.688,00 |
| 06.08.2024 | 163,43 | 164,00 | 160,10 | 163,27 | 0,62% | 5.116,00 |
| 05.08.2024 | 160,65 | 164,70 | 158,43 | 162,27 | -0,92% | 6.556,00 |
| 02.08.2024 | 167,63 | 167,73 | 161,50 | 163,77 | -2,54% | 14.014,00 |
| 01.08.2024 | 165,50 | 170,05 | 165,50 | 168,05 | 1,49% | 5.385,00 |
| 31.07.2024 | 166,50 | 167,90 | 164,70 | 165,58 | -0,11% | 3.701,00 |
| 30.07.2024 | 164,83 | 167,40 | 164,58 | 165,75 | 0,50% | 8.620,00 |
| 29.07.2024 | 162,65 | 166,95 | 162,40 | 164,93 | 2,17% | 7.699,00 |
| 26.07.2024 | 154,88 | 164,18 | 154,20 | 161,43 | 4,75% | 16.681,00 |
| 25.07.2024 | 154,68 | 155,60 | 152,40 | 154,10 | -0,42% | 10.221,00 |
| 24.07.2024 | 152,20 | 155,35 | 150,50 | 154,75 | 1,41% | 8.307,00 |
| 23.07.2024 | 150,27 | 154,75 | 148,75 | 152,60 | 1,56% | 9.308,00 |
| 22.07.2024 | 150,25 | 150,75 | 148,15 | 150,25 | 0,25% | 4.914,00 |
| 19.07.2024 | 150,05 | 151,25 | 147,75 | 149,88 | -0,55% | 15.038,00 |
| 18.07.2024 | 154,70 | 156,05 | 150,63 | 150,70 | -2,49% | 9.751,00 |
| 17.07.2024 | 154,05 | 154,75 | 152,55 | 154,55 | 0,26% | 14.630,00 |
| 16.07.2024 | 151,65 | 154,38 | 150,65 | 154,15 | 1,65% | 7.814,00 |
| 15.07.2024 | 153,73 | 155,50 | 151,55 | 151,65 | -1,43% | 9.493,00 |
| 12.07.2024 | 153,35 | 154,90 | 151,70 | 153,85 | 0,41% | 1.708,00 |
| 11.07.2024 | 149,90 | 153,83 | 149,20 | 153,23 | 2,30% | 5.900,00 |
| 10.07.2024 | 149,77 | 149,90 | 147,35 | 149,77 | -0,15% | 7.674,00 |
| 09.07.2024 | 151,38 | 151,55 | 149,50 | 150,00 | -0,94% | 5.491,00 |
| 08.07.2024 | 152,43 | 153,15 | 151,10 | 151,43 | -0,85% | 14.952,00 |