170,600€
-0,26%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 171,85 | 172,95 | 170,50 | 171,23 | -0,32% | 7.040,00 |
| 06.06.2024 | 171,33 | 173,05 | 171,15 | 171,77 | 0,31% | 5.576,00 |
| 05.06.2024 | 167,05 | 172,35 | 166,75 | 171,25 | 2,64% | 9.962,00 |
| 04.06.2024 | 166,95 | 168,60 | 166,18 | 166,85 | -0,13% | 10.919,00 |
| 03.06.2024 | 167,52 | 168,15 | 166,45 | 167,08 | 0,18% | 4.588,00 |
| 31.05.2024 | 164,50 | 167,20 | 164,15 | 166,77 | 1,43% | 6.745,00 |
| 30.05.2024 | 168,05 | 168,15 | 164,27 | 164,43 | -2,37% | 3.570,00 |
| 29.05.2024 | 166,95 | 171,20 | 166,83 | 168,43 | 0,54% | 6.153,00 |
| 28.05.2024 | 167,52 | 168,20 | 166,80 | 167,52 | 0,00% | 11.455,00 |
| 27.05.2024 | 167,35 | 168,15 | 166,80 | 167,52 | 0,01% | 7.380,00 |
| 24.05.2024 | 168,35 | 168,35 | 166,35 | 167,50 | -0,53% | 5.647,00 |
| 23.05.2024 | 168,05 | 170,50 | 167,88 | 168,40 | 0,55% | 7.386,00 |
| 22.05.2024 | 165,85 | 168,35 | 165,20 | 167,48 | 0,89% | 5.521,00 |
| 21.05.2024 | 166,27 | 166,75 | 165,10 | 166,00 | -0,29% | 5.476,00 |
| 20.05.2024 | 167,00 | 168,40 | 165,85 | 166,48 | -0,18% | 15.366,00 |
| 17.05.2024 | 168,45 | 169,15 | 166,75 | 166,77 | -1,07% | 5.830,00 |
| 16.05.2024 | 164,63 | 168,98 | 164,63 | 168,58 | 2,37% | 7.715,00 |
| 15.05.2024 | 159,00 | 166,45 | 158,58 | 164,68 | 4,08% | 9.419,00 |
| 14.05.2024 | 154,48 | 158,80 | 154,33 | 158,23 | 2,36% | 6.476,00 |
| 13.05.2024 | 155,05 | 157,00 | 154,23 | 154,58 | -0,06% | 4.747,00 |
| 10.05.2024 | 156,05 | 156,45 | 154,65 | 154,68 | -0,94% | 8.613,00 |
| 09.05.2024 | 154,48 | 156,33 | 153,35 | 156,15 | 1,26% | 3.587,00 |
| 08.05.2024 | 153,38 | 155,95 | 153,35 | 154,20 | 0,52% | 9.623,00 |
| 07.05.2024 | 152,38 | 153,73 | 151,90 | 153,40 | 0,61% | 9.228,00 |
| 06.05.2024 | 152,33 | 153,43 | 151,10 | 152,48 | 0,25% | 10.821,00 |
| 03.05.2024 | 150,60 | 154,75 | 150,55 | 152,10 | 0,95% | 9.195,00 |
| 02.05.2024 | 148,58 | 150,70 | 148,48 | 150,68 | 1,69% | 4.160,00 |
| 30.04.2024 | 149,90 | 150,25 | 147,95 | 148,18 | -1,22% | 23.634,00 |
| 29.04.2024 | 150,55 | 152,50 | 149,20 | 150,00 | -1,57% | 8.675,00 |
| 26.04.2024 | 150,90 | 152,75 | 149,10 | 152,40 | 1,16% | 12.049,00 |
| 25.04.2024 | 152,48 | 152,50 | 149,45 | 150,65 | -1,18% | 11.416,00 |
| 24.04.2024 | 154,33 | 155,60 | 152,00 | 152,45 | -0,86% | 5.791,00 |
| 23.04.2024 | 148,48 | 154,95 | 147,85 | 153,77 | 3,73% | 4.010,00 |
| 22.04.2024 | 146,77 | 148,50 | 146,10 | 148,25 | 1,47% | 7.720,00 |
| 19.04.2024 | 145,50 | 146,95 | 144,40 | 146,10 | -0,12% | 23.998,00 |
| 18.04.2024 | 147,02 | 147,20 | 142,65 | 146,27 | -0,53% | 10.561,00 |
| 17.04.2024 | 151,43 | 151,43 | 146,40 | 147,05 | -2,65% | 9.698,00 |
| 16.04.2024 | 151,10 | 152,05 | 150,15 | 151,05 | -0,30% | 14.186,00 |
| 15.04.2024 | 153,10 | 153,60 | 151,27 | 151,50 | -0,75% | 10.608,00 |
| 12.04.2024 | 152,70 | 155,25 | 152,48 | 152,65 | 0,21% | 5.148,00 |
| 11.04.2024 | 150,52 | 153,10 | 149,50 | 152,33 | 1,20% | 8.592,00 |
| 10.04.2024 | 153,73 | 154,85 | 149,75 | 150,52 | -1,86% | 7.915,00 |
| 09.04.2024 | 152,25 | 154,02 | 151,80 | 153,38 | 0,64% | 10.514,00 |
| 08.04.2024 | 152,00 | 153,40 | 150,50 | 152,40 | 0,36% | 16.354,00 |
| 05.04.2024 | 154,23 | 154,80 | 149,70 | 151,85 | -1,62% | 7.015,00 |
| 04.04.2024 | 157,50 | 157,80 | 154,15 | 154,35 | -1,98% | 7.705,00 |
| 03.04.2024 | 158,02 | 158,10 | 155,90 | 157,48 | -0,51% | 8.720,00 |
| 02.04.2024 | 163,27 | 163,60 | 157,50 | 158,27 | -3,18% | 20.520,00 |
| 28.03.2024 | 159,95 | 164,85 | 159,88 | 163,48 | 2,22% | 9.319,00 |
| 27.03.2024 | 159,38 | 160,55 | 156,50 | 159,93 | 0,50% | 11.928,00 |
| 26.03.2024 | 159,73 | 160,05 | 158,40 | 159,13 | -0,27% | 6.047,00 |
| 25.03.2024 | 161,55 | 161,90 | 159,43 | 159,55 | -1,45% | 2.586,00 |
| 22.03.2024 | 161,33 | 163,20 | 160,30 | 161,90 | 0,39% | 13.963,00 |
| 21.03.2024 | 157,40 | 161,77 | 157,40 | 161,27 | 2,66% | 10.617,00 |
| 20.03.2024 | 157,55 | 158,00 | 155,20 | 157,10 | -0,14% | 6.478,00 |
| 19.03.2024 | 156,20 | 157,50 | 155,70 | 157,33 | 0,64% | 3.147,00 |
| 18.03.2024 | 156,80 | 158,20 | 155,80 | 156,33 | -0,52% | 5.840,00 |
| 15.03.2024 | 159,55 | 159,90 | 156,83 | 157,15 | -1,57% | 2.834,00 |
| 14.03.2024 | 160,13 | 160,85 | 159,15 | 159,65 | -0,22% | 4.622,00 |
| 13.03.2024 | 161,20 | 162,00 | 159,10 | 160,00 | -0,84% | 6.583,00 |
| 12.03.2024 | 157,18 | 161,35 | 156,75 | 161,35 | 2,85% | 6.213,00 |
| 11.03.2024 | 156,43 | 158,80 | 154,35 | 156,88 | 0,26% | 9.199,00 |
| 08.03.2024 | 156,85 | 159,80 | 154,80 | 156,48 | -0,52% | 4.977,00 |
| 07.03.2024 | 158,00 | 162,10 | 153,75 | 157,30 | -0,55% | 6.487,00 |
| 06.03.2024 | 158,93 | 159,70 | 157,95 | 158,18 | -0,38% | 5.538,00 |
| 05.03.2024 | 157,55 | 160,25 | 157,30 | 158,77 | 0,73% | 6.551,00 |
| 04.03.2024 | 158,25 | 158,27 | 156,90 | 157,63 | -0,30% | 10.723,00 |
| 01.03.2024 | 158,15 | 158,95 | 156,20 | 158,10 | 0,08% | 9.017,00 |
| 29.02.2024 | 158,80 | 160,15 | 157,73 | 157,98 | -0,38% | 5.887,00 |
| 28.02.2024 | 157,68 | 159,75 | 157,63 | 158,58 | 0,55% | 10.504,00 |
| 27.02.2024 | 156,15 | 158,00 | 155,75 | 157,70 | 1,02% | 6.485,00 |
| 26.02.2024 | 158,52 | 159,40 | 156,10 | 156,10 | -1,73% | 5.275,00 |
| 23.02.2024 | 157,13 | 159,30 | 156,85 | 158,85 | 1,03% | 18.630,00 |
| 22.02.2024 | 154,23 | 158,10 | 153,90 | 157,23 | 2,29% | 5.430,00 |
| 21.02.2024 | 153,33 | 154,00 | 149,85 | 153,70 | 0,39% | 7.483,00 |
| 20.02.2024 | 155,38 | 156,10 | 153,08 | 153,10 | -1,48% | 6.507,00 |
| 19.02.2024 | 155,65 | 156,35 | 153,75 | 155,40 | -0,02% | 6.891,00 |
| 16.02.2024 | 155,90 | 157,20 | 155,40 | 155,43 | -0,16% | 9.966,00 |
| 15.02.2024 | 154,20 | 156,45 | 153,68 | 155,68 | 1,15% | 15.056,00 |
| 14.02.2024 | 150,68 | 154,45 | 150,25 | 153,90 | 2,19% | 9.341,00 |
| 13.02.2024 | 151,60 | 153,05 | 150,23 | 150,60 | -0,68% | 12.476,00 |
| 12.02.2024 | 152,13 | 153,60 | 151,60 | 151,63 | -0,48% | 5.267,00 |
| 09.02.2024 | 150,75 | 153,20 | 150,65 | 152,35 | 1,06% | 6.487,00 |
| 08.02.2024 | 149,83 | 153,20 | 149,35 | 150,75 | 0,68% | 10.986,00 |
| 07.02.2024 | 149,75 | 152,00 | 149,25 | 149,73 | -0,03% | 5.753,00 |
| 06.02.2024 | 148,48 | 150,40 | 146,50 | 149,77 | 0,89% | 6.939,00 |
| 05.02.2024 | 147,63 | 149,55 | 146,75 | 148,45 | 0,47% | 4.085,00 |
| 02.02.2024 | 150,80 | 151,10 | 146,75 | 147,75 | -1,75% | 5.998,00 |
| 01.02.2024 | 151,98 | 152,05 | 149,35 | 150,38 | -1,02% | 10.981,00 |
| 31.01.2024 | 151,43 | 154,00 | 151,38 | 151,93 | 0,10% | 6.483,00 |
| 30.01.2024 | 153,88 | 154,77 | 148,15 | 151,77 | -1,40% | 14.450,00 |
| 29.01.2024 | 154,90 | 155,25 | 153,15 | 153,93 | -0,77% | 11.418,00 |
| 26.01.2024 | 146,63 | 157,15 | 146,63 | 155,13 | 5,55% | 12.327,00 |
| 25.01.2024 | 146,50 | 147,45 | 144,90 | 146,98 | 0,27% | 5.661,00 |
| 24.01.2024 | 149,45 | 149,58 | 146,55 | 146,58 | -1,54% | 12.892,00 |
| 23.01.2024 | 148,02 | 149,85 | 147,75 | 148,88 | 0,78% | 6.450,00 |
| 22.01.2024 | 146,85 | 148,23 | 145,60 | 147,73 | 0,84% | 7.469,00 |
| 19.01.2024 | 146,58 | 148,50 | 144,65 | 146,50 | -0,07% | 8.520,00 |
| 18.01.2024 | 146,85 | 147,65 | 146,00 | 146,60 | -0,15% | 6.228,00 |
| 17.01.2024 | 145,48 | 147,15 | 143,15 | 146,83 | 0,36% | 11.886,00 |