112,375€
0,92%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 111,93 | 112,70 | 110,28 | 112,38 | 0,47% | 11.926,00 |
| 23.04.2026 | 114,98 | 115,15 | 111,18 | 111,85 | -3,29% | 6.840,00 |
| 22.04.2026 | 117,68 | 117,93 | 114,45 | 115,65 | -1,05% | 10.947,00 |
| 21.04.2026 | 117,93 | 121,30 | 116,88 | 116,88 | -0,68% | 11.649,00 |
| 20.04.2026 | 117,45 | 117,90 | 116,15 | 117,68 | -0,28% | 20.036,00 |
| 17.04.2026 | 115,28 | 119,05 | 115,20 | 118,00 | 2,54% | 18.235,00 |
| 16.04.2026 | 117,45 | 117,65 | 113,98 | 115,08 | -1,86% | 10.113,00 |
| 15.04.2026 | 116,68 | 118,45 | 116,65 | 117,25 | 0,47% | 15.653,00 |
| 14.04.2026 | 113,53 | 116,95 | 113,30 | 116,70 | 2,75% | 25.519,00 |
| 13.04.2026 | 111,25 | 113,63 | 110,25 | 113,58 | 1,52% | 23.554,00 |
| 10.04.2026 | 111,73 | 113,68 | 111,08 | 111,88 | 0,25% | 16.274,00 |
| 09.04.2026 | 112,48 | 113,25 | 110,48 | 111,60 | -1,04% | 19.998,00 |
| 08.04.2026 | 111,50 | 114,28 | 111,50 | 112,78 | 4,42% | 11.602,00 |
| 07.04.2026 | 109,65 | 110,45 | 106,93 | 108,00 | -1,37% | 5.696,00 |
| 02.04.2026 | 108,30 | 110,03 | 106,60 | 109,50 | -0,52% | 11.223,00 |
| 01.04.2026 | 109,05 | 110,65 | 108,83 | 110,08 | 1,64% | 11.818,00 |
| 31.03.2026 | 107,63 | 108,65 | 106,75 | 108,30 | 1,10% | 14.664,00 |
| 30.03.2026 | 104,53 | 107,95 | 104,50 | 107,13 | 2,56% | 18.627,00 |
| 27.03.2026 | 106,90 | 107,10 | 104,45 | 104,45 | -2,09% | 12.357,00 |
| 26.03.2026 | 105,38 | 107,40 | 105,30 | 106,68 | 0,90% | 6.255,00 |
| 25.03.2026 | 104,00 | 106,40 | 103,93 | 105,73 | 1,68% | 7.755,00 |
| 24.03.2026 | 102,48 | 104,58 | 102,43 | 103,98 | 1,04% | 7.654,00 |
| 23.03.2026 | 103,15 | 106,25 | 100,65 | 102,90 | -0,65% | 12.879,00 |
| 20.03.2026 | 107,75 | 108,45 | 103,20 | 103,58 | -3,92% | 6.231,00 |
| 19.03.2026 | 107,90 | 108,38 | 105,98 | 107,80 | -0,48% | 7.409,00 |
| 18.03.2026 | 111,50 | 111,90 | 108,23 | 108,33 | -2,65% | 9.065,00 |
| 17.03.2026 | 107,85 | 111,45 | 107,63 | 111,28 | 2,68% | 5.429,00 |
| 16.03.2026 | 108,05 | 108,48 | 106,08 | 108,38 | 0,70% | 7.180,00 |
| 13.03.2026 | 109,55 | 109,55 | 107,58 | 107,63 | -1,55% | 5.081,00 |
| 12.03.2026 | 110,18 | 111,10 | 108,93 | 109,33 | -1,62% | 13.855,00 |
| 11.03.2026 | 110,83 | 111,70 | 109,98 | 111,13 | 0,50% | 9.231,00 |
| 10.03.2026 | 109,15 | 112,25 | 109,10 | 110,58 | 1,21% | 11.060,00 |
| 09.03.2026 | 108,55 | 109,45 | 106,78 | 109,25 | -1,13% | 7.672,00 |
| 06.03.2026 | 113,73 | 114,50 | 109,68 | 110,50 | -2,54% | 8.293,00 |
| 05.03.2026 | 115,50 | 125,08 | 112,40 | 113,38 | -7,96% | 25.883,00 |
| 04.03.2026 | 121,30 | 124,45 | 121,00 | 123,18 | 1,38% | 10.590,00 |
| 03.03.2026 | 125,30 | 125,80 | 120,90 | 121,50 | -3,53% | 11.712,00 |
| 02.03.2026 | 126,38 | 126,55 | 123,95 | 125,95 | -1,60% | 10.289,00 |
| 27.02.2026 | 125,83 | 128,80 | 125,70 | 128,00 | 1,67% | 9.486,00 |
| 26.02.2026 | 125,73 | 126,70 | 124,13 | 125,90 | 0,02% | 8.750,00 |
| 25.02.2026 | 125,68 | 126,40 | 124,13 | 125,88 | 0,16% | 14.727,00 |
| 24.02.2026 | 126,03 | 127,20 | 124,50 | 125,68 | -0,16% | 4.035,00 |
| 23.02.2026 | 127,63 | 128,00 | 125,70 | 125,88 | -1,47% | 9.445,00 |
| 20.02.2026 | 127,98 | 129,25 | 127,55 | 127,75 | 0,02% | 11.592,00 |
| 19.02.2026 | 128,05 | 129,45 | 127,50 | 127,73 | -0,35% | 17.196,00 |
| 18.02.2026 | 127,50 | 128,55 | 125,58 | 128,18 | 0,63% | 20.823,00 |
| 17.02.2026 | 125,78 | 128,90 | 125,70 | 127,38 | 0,87% | 9.356,00 |
| 16.02.2026 | 127,80 | 128,10 | 125,45 | 126,28 | -0,77% | 11.055,00 |
| 13.02.2026 | 125,45 | 128,80 | 125,20 | 127,25 | 1,27% | 12.122,00 |
| 12.02.2026 | 125,93 | 127,50 | 125,00 | 125,65 | -0,16% | 5.704,00 |
| 11.02.2026 | 125,70 | 126,23 | 123,88 | 125,85 | 0,26% | 9.530,00 |
| 10.02.2026 | 123,70 | 126,80 | 123,65 | 125,53 | 1,41% | 5.633,00 |
| 09.02.2026 | 122,00 | 124,10 | 121,53 | 123,78 | 1,56% | 12.368,00 |
| 06.02.2026 | 121,40 | 122,45 | 119,80 | 121,88 | 0,43% | 8.385,00 |
| 05.02.2026 | 123,68 | 124,55 | 120,45 | 121,35 | -1,82% | 13.659,00 |
| 04.02.2026 | 122,38 | 124,45 | 120,10 | 123,60 | 1,31% | 7.428,00 |
| 03.02.2026 | 124,63 | 125,23 | 121,08 | 122,00 | -3,52% | 8.223,00 |
| 02.02.2026 | 124,98 | 126,78 | 124,95 | 126,45 | 0,80% | 13.754,00 |
| 30.01.2026 | 126,05 | 127,30 | 124,25 | 125,45 | -0,71% | 8.878,00 |
| 29.01.2026 | 126,63 | 128,40 | 125,30 | 126,35 | -0,28% | 11.017,00 |
| 28.01.2026 | 128,35 | 128,63 | 125,15 | 126,70 | -1,13% | 11.131,00 |
| 27.01.2026 | 128,85 | 129,27 | 127,40 | 128,15 | -0,41% | 10.136,00 |
| 26.01.2026 | 127,43 | 128,83 | 126,90 | 128,68 | 0,84% | 8.396,00 |
| 23.01.2026 | 128,25 | 128,60 | 126,35 | 127,60 | -0,43% | 8.417,00 |
| 22.01.2026 | 126,23 | 128,60 | 125,45 | 128,15 | 1,40% | 18.330,00 |
| 21.01.2026 | 125,33 | 126,55 | 123,40 | 126,38 | 0,98% | 7.624,00 |
| 20.01.2026 | 128,58 | 128,73 | 124,75 | 125,15 | -2,98% | 8.055,00 |
| 19.01.2026 | 126,80 | 129,48 | 126,40 | 129,00 | -0,85% | 5.072,00 |
| 16.01.2026 | 128,93 | 130,25 | 128,93 | 130,10 | 1,05% | 4.106,00 |
| 15.01.2026 | 127,00 | 130,80 | 127,00 | 128,75 | 1,30% | 7.778,00 |
| 14.01.2026 | 128,58 | 129,95 | 126,55 | 127,10 | -1,26% | 5.265,00 |
| 13.01.2026 | 131,77 | 131,77 | 128,38 | 128,73 | -2,11% | 9.420,00 |
| 12.01.2026 | 128,75 | 132,08 | 128,00 | 131,50 | 2,04% | 12.284,00 |
| 09.01.2026 | 127,68 | 129,33 | 127,00 | 128,88 | 1,12% | 8.183,00 |
| 08.01.2026 | 127,03 | 128,38 | 126,35 | 127,45 | 0,12% | 6.102,00 |
| 07.01.2026 | 126,63 | 128,38 | 125,70 | 127,30 | 0,28% | 7.429,00 |
| 06.01.2026 | 123,25 | 128,38 | 123,25 | 126,95 | 3,46% | 11.010,00 |
| 05.01.2026 | 122,18 | 123,45 | 120,70 | 122,70 | 0,90% | 5.013,00 |
| 02.01.2026 | 122,55 | 123,60 | 121,15 | 121,60 | -0,57% | 8.433,00 |
| 30.12.2025 | 121,78 | 122,45 | 121,50 | 122,30 | 0,70% | 7.833,00 |
| 29.12.2025 | 120,35 | 122,45 | 120,28 | 121,45 | 1,12% | 22.075,00 |
| 23.12.2025 | 119,93 | 121,23 | 119,70 | 120,10 | 0,38% | 2.554,00 |
| 22.12.2025 | 119,25 | 120,43 | 118,40 | 119,65 | 0,27% | 17.953,00 |
| 19.12.2025 | 118,45 | 119,90 | 118,43 | 119,33 | 0,53% | 10.752,00 |
| 18.12.2025 | 119,18 | 119,35 | 117,80 | 118,70 | 0,17% | 13.296,00 |
| 17.12.2025 | 121,15 | 121,30 | 118,35 | 118,50 | -2,03% | 21.919,00 |
| 16.12.2025 | 117,90 | 122,40 | 117,73 | 120,95 | 2,24% | 17.513,00 |
| 15.12.2025 | 118,40 | 118,65 | 115,20 | 118,30 | 0,64% | 16.830,00 |
| 12.12.2025 | 119,63 | 119,63 | 117,20 | 117,55 | -1,26% | 13.850,00 |
| 11.12.2025 | 116,60 | 119,90 | 116,15 | 119,05 | 1,93% | 15.933,00 |
| 10.12.2025 | 117,98 | 118,85 | 116,05 | 116,80 | -0,97% | 11.011,00 |
| 09.12.2025 | 119,05 | 119,33 | 117,23 | 117,95 | -0,97% | 12.920,00 |
| 08.12.2025 | 120,65 | 120,80 | 119,10 | 119,10 | -1,39% | 7.820,00 |
| 05.12.2025 | 119,23 | 121,70 | 119,18 | 120,78 | 1,45% | 13.850,00 |
| 04.12.2025 | 120,43 | 120,58 | 118,20 | 119,05 | -0,79% | 10.549,00 |
| 03.12.2025 | 119,10 | 121,30 | 118,98 | 120,00 | 1,65% | 16.688,00 |
| 02.12.2025 | 117,03 | 119,30 | 115,55 | 118,05 | 1,11% | 15.264,00 |
| 01.12.2025 | 115,65 | 119,15 | 115,53 | 116,75 | 1,04% | 10.173,00 |
| 28.11.2025 | 115,75 | 116,40 | 115,30 | 115,55 | -0,24% | 20.072,00 |
| 27.11.2025 | 115,98 | 116,75 | 115,10 | 115,83 | 0,41% | 17.511,00 |