134,375€
1,26%
Echtzeit-Aktienkurs MERCK KGAA O.N.
Bid:
Ask:
Aktienkurse zur MERCK KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 132,40 | 135,70 | 132,35 | 134,38 | 1,24% | 2.454,00 |
| 23.09.2026 | 133,60 | 133,93 | 132,25 | 132,73 | -0,56% | 23.700,00 |
| 22.09.2026 | 132,68 | 134,05 | 132,00 | 133,48 | 0,57% | 1.903,00 |
| 21.09.2026 | 130,27 | 133,02 | 130,15 | 132,73 | 2,37% | 4.025,00 |
| 18.09.2026 | 131,25 | 132,08 | 129,38 | 129,65 | -1,18% | 16.415,00 |
| 17.09.2026 | 132,15 | 133,40 | 131,13 | 131,20 | -0,32% | 8.486,00 |
| 16.09.2026 | 131,15 | 133,00 | 131,05 | 131,63 | 0,52% | 5.996,00 |
| 15.09.2026 | 130,52 | 131,95 | 129,13 | 130,95 | 0,19% | 2.925,00 |
| 14.09.2026 | 130,83 | 134,15 | 129,77 | 130,70 | -0,53% | 26.350,00 |
| 11.09.2026 | 131,80 | 132,10 | 131,08 | 131,40 | -0,06% | 8.476,00 |
| 10.09.2026 | 132,75 | 133,30 | 131,05 | 131,48 | -1,00% | 1.524,00 |
| 09.09.2026 | 134,25 | 134,25 | 130,65 | 132,80 | -1,01% | 3.922,00 |
| 08.09.2026 | 134,73 | 136,30 | 134,15 | 134,15 | -0,65% | 13.604,00 |
| 07.09.2026 | 135,55 | 135,60 | 134,18 | 135,02 | -0,64% | 76,00 |
| 04.09.2026 | 138,13 | 138,23 | 135,15 | 135,90 | -1,49% | 4.396,00 |
| 03.09.2026 | 140,27 | 140,75 | 136,85 | 137,95 | -1,57% | 5.466,00 |
| 02.09.2026 | 139,35 | 140,68 | 138,05 | 140,15 | 0,61% | 5.095,00 |
| 01.09.2026 | 141,70 | 143,40 | 139,00 | 139,30 | 0,32% | 5.136,00 |
| 31.08.2026 | 140,18 | 140,55 | 138,35 | 138,85 | -0,98% | 6.111,00 |
| 28.08.2026 | 140,18 | 140,60 | 139,35 | 140,23 | 0,12% | 5.968,00 |
| 27.08.2026 | 138,90 | 140,52 | 137,55 | 140,05 | 1,05% | 4.409,00 |
| 26.08.2026 | 139,58 | 140,20 | 138,45 | 138,60 | -0,56% | 865,00 |
| 25.08.2026 | 138,65 | 139,63 | 137,40 | 139,38 | 0,69% | 5.310,00 |
| 24.08.2026 | 137,55 | 139,05 | 137,35 | 138,43 | 0,75% | 10.488,00 |
| 21.08.2026 | 138,05 | 138,35 | 136,35 | 137,40 | -0,36% | 3.971,00 |
| 20.08.2026 | 137,23 | 138,43 | 135,00 | 137,90 | -0,83% | 7.336,00 |
| 19.08.2026 | 136,77 | 140,35 | 136,50 | 139,05 | 1,72% | 4.803,00 |
| 18.08.2026 | 135,95 | 137,13 | 135,35 | 136,70 | 0,44% | 8.360,00 |
| 17.08.2026 | 136,23 | 136,80 | 135,65 | 136,10 | -0,18% | 7.808,00 |
| 14.08.2026 | 139,73 | 139,80 | 135,35 | 136,35 | -2,33% | 4.070,00 |
| 13.08.2026 | 141,27 | 141,27 | 138,70 | 139,60 | -0,32% | 10.375,00 |
| 12.08.2026 | 140,18 | 140,33 | 138,65 | 140,05 | 0,13% | 6.469,00 |
| 11.08.2026 | 143,58 | 144,23 | 139,55 | 139,88 | -2,59% | 14.070,00 |
| 10.08.2026 | 143,70 | 145,80 | 142,95 | 143,60 | -0,14% | 2.886,00 |
| 07.08.2026 | 145,50 | 146,30 | 142,75 | 143,80 | -1,15% | 7.412,00 |
| 06.08.2026 | 145,80 | 148,63 | 142,45 | 145,48 | 0,24% | 12.582,00 |
| 05.08.2026 | 146,23 | 146,75 | 143,05 | 145,13 | -0,74% | 12.141,00 |
| 04.08.2026 | 142,75 | 146,38 | 142,58 | 146,20 | 2,61% | 8.265,00 |
| 03.08.2026 | 144,10 | 145,23 | 141,25 | 142,48 | -0,61% | 6.885,00 |
| 31.07.2026 | 143,25 | 145,52 | 142,65 | 143,35 | 0,23% | 14.100,00 |
| 30.07.2026 | 144,52 | 145,58 | 142,65 | 143,02 | -1,07% | 13.590,00 |
| 29.07.2026 | 143,77 | 145,08 | 143,20 | 144,58 | 0,33% | 14.353,00 |
| 28.07.2026 | 141,65 | 144,90 | 139,90 | 144,10 | 1,39% | 5.994,00 |
| 27.07.2026 | 139,93 | 142,80 | 139,83 | 142,13 | 2,19% | 4.222,00 |
| 24.07.2026 | 139,30 | 140,95 | 137,25 | 139,08 | -0,20% | 9.256,00 |
| 23.07.2026 | 137,10 | 139,95 | 134,90 | 139,35 | 1,38% | 5.330,00 |
| 22.07.2026 | 134,02 | 138,35 | 133,30 | 137,45 | 2,48% | 10.906,00 |
| 21.07.2026 | 134,58 | 136,08 | 130,15 | 134,13 | 0,09% | 17.858,00 |
| 20.07.2026 | 135,43 | 137,05 | 133,33 | 134,00 | -1,71% | 12.489,00 |
| 17.07.2026 | 136,95 | 139,10 | 134,30 | 136,33 | -1,30% | 15.173,00 |
| 16.07.2026 | 140,15 | 140,15 | 136,85 | 138,13 | -1,36% | 21.320,00 |
| 15.07.2026 | 139,18 | 140,38 | 138,20 | 140,02 | 0,61% | 26.751,00 |
| 14.07.2026 | 139,27 | 139,63 | 137,15 | 139,18 | -0,18% | 11.842,00 |
| 13.07.2026 | 139,23 | 140,20 | 137,90 | 139,43 | -0,55% | 15.687,00 |
| 10.07.2026 | 139,68 | 142,23 | 139,05 | 140,20 | 0,47% | 3.470,00 |
| 09.07.2026 | 139,90 | 140,05 | 137,65 | 139,55 | 0,04% | 3.660,00 |
| 08.07.2026 | 141,00 | 141,35 | 138,60 | 139,50 | -1,40% | 12.016,00 |
| 07.07.2026 | 142,70 | 143,90 | 139,50 | 141,48 | -0,96% | 17.846,00 |
| 06.07.2026 | 141,90 | 146,80 | 141,58 | 142,85 | -1,94% | 21.303,00 |
| 03.07.2026 | 147,38 | 147,45 | 144,60 | 145,68 | -0,88% | 17.007,00 |
| 02.07.2026 | 144,40 | 147,90 | 143,98 | 146,98 | 1,75% | 13.707,00 |
| 01.07.2026 | 146,27 | 148,60 | 143,90 | 144,45 | -1,43% | 20.794,00 |
| 30.06.2026 | 147,05 | 147,70 | 145,75 | 146,55 | -0,15% | 16.721,00 |
| 29.06.2026 | 145,52 | 147,85 | 144,88 | 146,77 | 0,93% | 14.092,00 |
| 26.06.2026 | 146,70 | 146,70 | 142,55 | 145,43 | -1,39% | 7.128,00 |
| 25.06.2026 | 139,73 | 147,77 | 137,40 | 147,48 | 5,68% | 12.545,00 |
| 24.06.2026 | 135,05 | 139,95 | 134,68 | 139,55 | 3,39% | 14.916,00 |
| 23.06.2026 | 132,15 | 135,63 | 132,10 | 134,98 | 1,58% | 6.265,00 |
| 22.06.2026 | 132,63 | 133,63 | 132,10 | 132,88 | 0,00% | 7.365,00 |
| 19.06.2026 | 132,13 | 133,30 | 132,10 | 132,88 | -0,24% | 17.890,00 |
| 18.06.2026 | 132,48 | 133,20 | 131,45 | 133,20 | 0,93% | 6.688,00 |
| 17.06.2026 | 132,18 | 134,27 | 131,77 | 131,98 | 0,32% | 16.020,00 |
| 16.06.2026 | 132,38 | 133,02 | 131,30 | 131,55 | -0,55% | 14.639,00 |
| 15.06.2026 | 134,25 | 134,98 | 132,23 | 132,27 | -0,77% | 31.840,00 |
| 12.06.2026 | 136,60 | 137,33 | 133,23 | 133,30 | -2,47% | 9.691,00 |
| 11.06.2026 | 135,58 | 137,75 | 134,85 | 136,68 | 1,00% | 10.457,00 |
| 10.06.2026 | 138,45 | 138,70 | 135,33 | 135,33 | -2,26% | 12.037,00 |
| 09.06.2026 | 136,55 | 139,13 | 136,25 | 138,45 | 1,30% | 15.539,00 |
| 08.06.2026 | 134,98 | 137,93 | 134,40 | 136,68 | 0,53% | 20.012,00 |
| 05.06.2026 | 138,20 | 140,25 | 135,65 | 135,95 | -2,21% | 25.920,00 |
| 04.06.2026 | 133,48 | 139,38 | 133,35 | 139,02 | 4,18% | 16.909,00 |
| 03.06.2026 | 130,25 | 133,77 | 129,93 | 133,45 | 2,44% | 21.181,00 |
| 02.06.2026 | 131,10 | 132,30 | 129,70 | 130,27 | -0,61% | 7.296,00 |
| 01.06.2026 | 130,13 | 132,13 | 128,70 | 131,08 | 0,33% | 19.519,00 |
| 29.05.2026 | 129,77 | 131,77 | 129,70 | 130,65 | 0,60% | 19.074,00 |
| 28.05.2026 | 128,95 | 130,83 | 127,65 | 129,88 | 0,23% | 11.195,00 |
| 27.05.2026 | 128,48 | 130,65 | 128,30 | 129,58 | 0,86% | 8.243,00 |
| 26.05.2026 | 128,45 | 129,27 | 126,85 | 128,48 | -1,08% | 14.737,00 |
| 25.05.2026 | 129,35 | 130,00 | 128,30 | 129,88 | 1,15% | 12.733,00 |
| 22.05.2026 | 127,20 | 129,83 | 127,10 | 128,40 | 1,12% | 11.890,00 |
| 21.05.2026 | 122,65 | 127,30 | 122,50 | 126,98 | 3,42% | 10.381,00 |
| 20.05.2026 | 119,88 | 122,98 | 119,55 | 122,78 | 2,21% | 8.544,00 |
| 19.05.2026 | 117,63 | 121,33 | 117,48 | 120,13 | 2,47% | 8.861,00 |
| 18.05.2026 | 116,63 | 119,20 | 115,60 | 117,23 | 0,06% | 14.111,00 |
| 15.05.2026 | 119,55 | 120,83 | 116,45 | 117,15 | -2,62% | 16.038,00 |
| 14.05.2026 | 121,78 | 122,28 | 120,10 | 120,30 | -1,17% | 7.234,00 |
| 13.05.2026 | 118,50 | 123,55 | 118,25 | 121,73 | 7,46% | 15.956,00 |
| 12.05.2026 | 112,08 | 114,85 | 110,90 | 113,28 | 0,49% | 31.506,00 |
| 11.05.2026 | 112,63 | 114,63 | 112,35 | 112,73 | -0,29% | 13.310,00 |
| 08.05.2026 | 114,23 | 114,35 | 112,18 | 113,05 | -0,90% | 10.367,00 |