121,675€
1,82%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 120,53 | 122,60 | 120,20 | 121,68 | 1,37% | 7.151,00 |
| 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 |
| 05.02.2025 | 141,15 | 141,90 | 140,25 | 141,45 | 0,07% | 2.212,00 |
| 04.02.2025 | 144,45 | 144,90 | 140,85 | 141,35 | -1,81% | 2.252,00 |
| 03.02.2025 | 145,45 | 145,45 | 143,15 | 143,95 | -1,47% | 1.519,00 |
| 31.01.2025 | 150,70 | 151,90 | 146,10 | 146,10 | -3,25% | 4.196,00 |
| 30.01.2025 | 147,85 | 151,70 | 147,85 | 151,00 | 2,03% | 611,00 |
| 29.01.2025 | 149,80 | 150,25 | 147,25 | 148,00 | -1,04% | 1.722,00 |
| 28.01.2025 | 147,05 | 153,25 | 146,90 | 149,55 | 2,61% | 3.473,00 |
| 27.01.2025 | 145,75 | 145,75 | 145,75 | 145,75 | 1,04% | - |
| 24.01.2025 | 144,15 | 146,25 | 144,10 | 144,25 | 0,10% | 750,00 |
| 23.01.2025 | 143,85 | 145,85 | 143,85 | 144,10 | 0,00% | 887,00 |
| 22.01.2025 | 144,40 | 145,45 | 143,65 | 144,10 | 0,07% | 630,00 |
| 21.01.2025 | 141,20 | 144,90 | 141,20 | 144,00 | 1,55% | 2.537,00 |
| 20.01.2025 | 142,05 | 142,15 | 140,95 | 141,80 | 0,32% | 977,00 |
| 17.01.2025 | 142,80 | 144,55 | 141,10 | 141,35 | -1,08% | 1.457,00 |
| 16.01.2025 | 141,20 | 143,50 | 141,20 | 142,90 | 1,31% | 472,00 |
| 15.01.2025 | 140,55 | 142,95 | 140,30 | 141,05 | 0,36% | 920,00 |
| 14.01.2025 | 141,20 | 145,00 | 140,15 | 140,55 | -0,35% | 1.658,00 |
| 13.01.2025 | 142,00 | 142,10 | 140,50 | 141,05 | -0,88% | 650,00 |
| 10.01.2025 | 141,55 | 143,10 | 141,25 | 142,30 | 0,42% | 31,00 |
| 09.01.2025 | 142,85 | 143,60 | 140,90 | 141,70 | -0,63% | 2.010,00 |
| 08.01.2025 | 144,35 | 145,25 | 142,35 | 142,60 | -1,14% | 725,00 |
| 07.01.2025 | 142,30 | 145,90 | 142,30 | 144,25 | 1,33% | 1.252,00 |
| 06.01.2025 | 140,40 | 143,45 | 140,20 | 142,35 | 1,86% | 638,00 |
| 03.01.2025 | 139,75 | 141,25 | 139,55 | 139,75 | 0,04% | 384,00 |
| 02.01.2025 | 139,50 | 140,45 | 138,65 | 139,70 | 0,54% | 1.064,00 |
| 30.12.2024 | 139,40 | 139,75 | 138,95 | 138,95 | -0,36% | 68,00 |
| 27.12.2024 | 138,50 | 139,90 | 137,25 | 139,45 | 1,34% | 1.052,00 |
| 23.12.2024 | 137,75 | 138,90 | 136,95 | 137,60 | 0,11% | 781,00 |
| 21.12.2024 | 137,50 | 138,85 | 136,00 | 137,45 | 0,48% | 1.669,00 |
| 20.12.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -1,08% | - |
| 19.12.2024 | 139,15 | 140,20 | 137,90 | 138,30 | -0,68% | 630,00 |
| 18.12.2024 | 139,50 | 141,20 | 139,15 | 139,25 | -0,18% | 1.274,00 |
| 17.12.2024 | 140,00 | 141,45 | 140,00 | 139,50 | -0,18% | 639,00 |
| 16.12.2024 | 139,75 | 139,75 | 139,75 | 139,75 | -0,75% | - |
| 13.12.2024 | 142,60 | 142,85 | 140,75 | 140,80 | -1,09% | 934,00 |
| 12.12.2024 | 143,90 | 144,20 | 141,30 | 142,35 | -1,21% | 765,00 |
| 11.12.2024 | 143,90 | 145,05 | 143,60 | 144,10 | 0,14% | 428,00 |
| 10.12.2024 | 140,65 | 146,20 | 140,65 | 143,90 | 2,06% | 652,00 |
| 09.12.2024 | 140,30 | 141,95 | 139,30 | 141,00 | 1,22% | 1.303,00 |
| 06.12.2024 | 139,40 | 140,55 | 139,00 | 139,30 | 0,00% | 2.119,00 |
| 05.12.2024 | 140,70 | 141,10 | 139,20 | 139,30 | -0,89% | 2.440,00 |
| 04.12.2024 | 142,60 | 143,40 | 140,45 | 140,55 | -1,13% | 5.581,00 |
| 03.12.2024 | 141,20 | 142,75 | 141,20 | 142,15 | 0,46% | 2.845,00 |
| 02.12.2024 | 140,85 | 142,25 | 140,30 | 141,50 | 0,18% | 1.278,00 |