125,700€
-0,44%
Echtzeit-Aktienkurs MERCK KGAA O.N.
Bid:
Ask:
Aktienkurse zur MERCK KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 126,55 | 126,65 | 123,15 | 126,25 | -0,39% | 8.062,00 |
| 01.04.2025 | 127,70 | 128,95 | 126,38 | 126,75 | -0,65% | 9.797,00 |
| 31.03.2025 | 129,65 | 130,18 | 126,35 | 127,58 | -2,22% | 12.066,00 |
| 28.03.2025 | 128,73 | 131,30 | 128,38 | 130,48 | 1,03% | 15.685,00 |
| 27.03.2025 | 127,05 | 129,58 | 125,70 | 129,15 | 1,75% | 15.921,00 |
| 26.03.2025 | 130,70 | 131,45 | 126,70 | 126,93 | -3,11% | 16.252,00 |
| 25.03.2025 | 130,55 | 131,90 | 130,25 | 131,00 | 0,27% | 11.904,00 |
| 24.03.2025 | 131,88 | 132,35 | 130,15 | 130,65 | -0,53% | 10.681,00 |
| 21.03.2025 | 131,80 | 132,20 | 130,55 | 131,35 | -0,17% | 7.980,00 |
| 20.03.2025 | 134,33 | 134,65 | 130,50 | 131,58 | -1,92% | 10.661,00 |
| 19.03.2025 | 135,23 | 136,25 | 134,00 | 134,15 | -0,57% | 16.650,00 |
| 18.03.2025 | 137,18 | 137,45 | 134,70 | 134,93 | -1,42% | 10.815,00 |
| 17.03.2025 | 134,73 | 137,18 | 133,95 | 136,88 | 1,46% | 14.016,00 |
| 14.03.2025 | 135,13 | 135,25 | 133,55 | 134,90 | 0,11% | 9.404,00 |
| 13.03.2025 | 133,93 | 135,13 | 133,15 | 134,75 | 0,43% | 6.129,00 |
| 12.03.2025 | 135,05 | 135,70 | 131,60 | 134,18 | -0,37% | 6.557,00 |
| 11.03.2025 | 134,55 | 136,50 | 133,25 | 134,68 | 0,54% | 13.467,00 |
| 10.03.2025 | 136,52 | 137,25 | 133,00 | 133,95 | -2,10% | 17.819,00 |
| 07.03.2025 | 140,50 | 142,40 | 134,65 | 136,83 | -2,86% | 18.610,00 |
| 06.03.2025 | 137,73 | 142,40 | 136,10 | 140,85 | 2,62% | 4.481,00 |
| 05.03.2025 | 135,75 | 138,00 | 135,18 | 137,25 | 1,48% | 7.046,00 |
| 04.03.2025 | 137,90 | 138,55 | 134,25 | 135,25 | -2,08% | 4.818,00 |
| 03.03.2025 | 136,90 | 139,60 | 134,95 | 138,13 | 1,28% | 28.765,00 |
| 28.02.2025 | 134,60 | 136,55 | 133,95 | 136,38 | 1,06% | 8.423,00 |
| 27.02.2025 | 136,33 | 136,52 | 134,25 | 134,95 | -1,10% | 8.091,00 |
| 26.02.2025 | 137,93 | 138,35 | 136,33 | 136,45 | -0,67% | 7.078,00 |
| 25.02.2025 | 137,18 | 138,60 | 136,55 | 137,38 | 0,27% | 21.930,00 |
| 24.02.2025 | 136,98 | 138,45 | 136,20 | 137,00 | 1,18% | 10.529,00 |
| 21.02.2025 | 136,48 | 136,95 | 135,15 | 135,40 | -0,75% | 8.826,00 |
| 20.02.2025 | 136,10 | 136,73 | 133,35 | 136,43 | 0,35% | 9.255,00 |
| 19.02.2025 | 136,35 | 137,75 | 135,33 | 135,95 | -0,29% | 8.033,00 |
| 18.02.2025 | 135,60 | 136,83 | 135,50 | 136,35 | 0,44% | 8.278,00 |
| 17.02.2025 | 136,33 | 136,52 | 135,05 | 135,75 | -0,26% | 6.854,00 |
| 14.02.2025 | 136,43 | 136,95 | 135,55 | 136,10 | -0,27% | 9.418,00 |
| 13.02.2025 | 135,52 | 137,15 | 134,60 | 136,48 | 1,00% | 12.252,00 |
| 12.02.2025 | 133,68 | 135,70 | 132,45 | 135,13 | -0,39% | 18.783,00 |
| 11.02.2025 | 134,98 | 136,15 | 133,40 | 135,65 | -0,29% | 14.566,00 |
| 10.02.2025 | 140,43 | 140,80 | 134,75 | 136,05 | -2,56% | 16.249,00 |
| 07.02.2025 | 142,15 | 142,70 | 139,63 | 139,63 | -1,98% | 11.037,00 |
| 06.02.2025 | 141,73 | 143,40 | 140,65 | 142,45 | 0,56% | 9.828,00 |
| 05.02.2025 | 141,18 | 141,95 | 140,25 | 141,65 | 0,09% | 12.185,00 |
| 04.02.2025 | 144,68 | 144,70 | 140,70 | 141,52 | -2,02% | 14.847,00 |
| 03.02.2025 | 144,75 | 145,48 | 143,15 | 144,45 | -1,43% | 9.049,00 |
| 31.01.2025 | 151,30 | 151,55 | 144,70 | 146,55 | -3,19% | 13.773,00 |
| 30.01.2025 | 148,43 | 151,93 | 148,35 | 151,38 | 1,90% | 6.016,00 |
| 29.01.2025 | 150,13 | 150,90 | 146,40 | 148,55 | -0,93% | 20.942,00 |
| 28.01.2025 | 146,50 | 154,70 | 146,50 | 149,95 | 3,08% | 9.047,00 |
| 27.01.2025 | 143,95 | 145,85 | 143,85 | 145,48 | 0,64% | 9.654,00 |
| 24.01.2025 | 144,52 | 146,35 | 143,95 | 144,55 | 0,02% | 6.726,00 |
| 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 |