144,500€
1,30%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 143,25 | 145,52 | 142,65 | 144,20 | 0,82% | 12.640,00 |
| 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 |
| 07.05.2026 | 113,83 | 116,10 | 113,78 | 114,08 | 0,53% | 39.332,00 |
| 06.05.2026 | 111,10 | 114,75 | 111,08 | 113,48 | 2,53% | 9.637,00 |
| 05.05.2026 | 109,33 | 111,08 | 108,90 | 110,68 | 1,37% | 15.428,00 |
| 04.05.2026 | 110,53 | 110,53 | 108,25 | 109,18 | -1,15% | 13.694,00 |
| 30.04.2026 | 107,55 | 110,80 | 106,63 | 110,45 | 2,62% | 15.554,00 |
| 29.04.2026 | 111,88 | 112,05 | 107,60 | 107,63 | -3,58% | 10.848,00 |
| 28.04.2026 | 109,03 | 111,93 | 107,28 | 111,63 | 2,36% | 15.903,00 |
| 27.04.2026 | 109,90 | 110,55 | 108,73 | 109,05 | -2,96% | 11.744,00 |
| 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 |