163,500€
2,19%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 159,93 | 164,80 | 159,88 | 163,50 | 2,19% | 388,00 |
27.03.2024 | 159,10 | 160,48 | 156,52 | 160,00 | 0,57% | 1.789,00 |
26.03.2024 | 159,55 | 160,02 | 158,40 | 159,10 | -0,28% | 344,00 |
25.03.2024 | 161,90 | 161,90 | 159,40 | 159,55 | -1,45% | 239,00 |
22.03.2024 | 161,33 | 163,20 | 160,20 | 161,90 | 0,36% | 140,00 |
21.03.2024 | 157,15 | 161,75 | 157,15 | 161,33 | 2,66% | 1.045,00 |
20.03.2024 | 157,35 | 158,00 | 155,20 | 157,15 | -0,13% | 272,00 |
19.03.2024 | 156,38 | 157,50 | 155,70 | 157,35 | 0,62% | 749,00 |
18.03.2024 | 156,90 | 158,20 | 155,80 | 156,38 | -0,30% | 206,00 |
15.03.2024 | 159,65 | 160,83 | 156,77 | 156,85 | -1,69% | 157,00 |
14.03.2024 | 160,00 | 160,85 | 159,15 | 159,55 | -0,28% | 40,00 |
13.03.2024 | 161,35 | 161,83 | 159,08 | 160,00 | -0,84% | 483,00 |
12.03.2024 | 157,10 | 161,45 | 156,90 | 161,35 | 2,90% | 423,00 |
11.03.2024 | 155,90 | 158,80 | 154,33 | 156,80 | 0,35% | 353,00 |
08.03.2024 | 157,18 | 159,80 | 154,80 | 156,25 | -0,53% | 1.205,00 |
07.03.2024 | 158,05 | 162,10 | 153,83 | 157,08 | -0,62% | 663,00 |
06.03.2024 | 158,35 | 159,70 | 157,95 | 158,05 | -0,46% | 160,00 |
05.03.2024 | 157,38 | 160,25 | 157,30 | 158,77 | 0,78% | 353,00 |
04.03.2024 | 157,65 | 158,25 | 156,90 | 157,55 | -0,22% | 357,00 |
01.03.2024 | 157,40 | 158,93 | 156,35 | 157,90 | 0,10% | 234,00 |
29.02.2024 | 158,13 | 160,13 | 157,58 | 157,75 | -0,39% | 231,00 |
28.02.2024 | 157,20 | 159,75 | 157,20 | 158,38 | 0,49% | 160,00 |
27.02.2024 | 155,30 | 157,85 | 155,30 | 157,60 | 1,03% | 606,00 |
26.02.2024 | 158,75 | 159,38 | 156,00 | 156,00 | -1,69% | 350,00 |
23.02.2024 | 156,80 | 159,30 | 156,80 | 158,68 | 1,00% | 434,00 |
22.02.2024 | 153,27 | 158,08 | 153,27 | 157,10 | 2,21% | 1.065,00 |
21.02.2024 | 152,70 | 154,00 | 149,95 | 153,70 | 0,46% | 1.267,00 |
20.02.2024 | 154,93 | 156,10 | 152,95 | 153,00 | -1,47% | 157,00 |
19.02.2024 | 154,85 | 156,35 | 153,77 | 155,27 | 0,11% | 140,00 |
16.02.2024 | 155,60 | 157,20 | 155,10 | 155,10 | -0,37% | 708,00 |
15.02.2024 | 153,45 | 156,48 | 153,45 | 155,68 | 1,19% | 214,00 |
14.02.2024 | 150,52 | 154,48 | 150,23 | 153,85 | 2,21% | 1.274,00 |
13.02.2024 | 151,02 | 153,05 | 150,27 | 150,52 | -0,63% | 75,00 |
12.02.2024 | 151,90 | 153,60 | 151,38 | 151,48 | -0,51% | 116,00 |
09.02.2024 | 150,55 | 153,13 | 150,55 | 152,25 | 1,06% | 190,00 |
08.02.2024 | 149,65 | 153,20 | 149,38 | 150,65 | 0,67% | 117,00 |
07.02.2024 | 149,35 | 152,08 | 149,25 | 149,65 | -0,03% | 217,00 |
06.02.2024 | 148,05 | 150,38 | 146,48 | 149,70 | 0,91% | 357,00 |
05.02.2024 | 147,00 | 149,52 | 147,00 | 148,35 | 0,85% | 178,00 |
02.02.2024 | 150,02 | 151,05 | 146,75 | 147,10 | -2,34% | 255,00 |
01.02.2024 | 151,33 | 152,05 | 149,35 | 150,63 | -0,66% | 465,00 |
31.01.2024 | 151,27 | 154,00 | 151,27 | 151,63 | 0,07% | 1.663,00 |
30.01.2024 | 153,52 | 154,77 | 148,13 | 151,52 | -1,51% | 1.197,00 |
29.01.2024 | 154,65 | 155,25 | 153,13 | 153,85 | -0,71% | 218,00 |
26.01.2024 | 146,35 | 157,15 | 146,30 | 154,95 | 5,52% | 2.878,00 |
25.01.2024 | 146,05 | 147,48 | 144,95 | 146,85 | 0,34% | 674,00 |
24.01.2024 | 148,45 | 149,60 | 146,23 | 146,35 | -1,66% | 928,00 |
23.01.2024 | 147,30 | 149,85 | 147,30 | 148,83 | 0,83% | 942,00 |
22.01.2024 | 146,10 | 148,33 | 145,58 | 147,60 | 0,82% | 495,00 |
19.01.2024 | 146,25 | 148,50 | 144,63 | 146,40 | -0,15% | 1.040,00 |
18.01.2024 | 146,45 | 147,65 | 146,13 | 146,63 | -0,09% | 896,00 |
17.01.2024 | 145,23 | 147,15 | 143,18 | 146,75 | 0,27% | 856,00 |
16.01.2024 | 143,50 | 146,55 | 143,13 | 146,35 | 1,25% | 778,00 |
15.01.2024 | 145,10 | 145,55 | 143,10 | 144,55 | -0,33% | 491,00 |
12.01.2024 | 142,60 | 145,40 | 142,45 | 145,02 | 1,74% | 1.242,00 |
11.01.2024 | 143,95 | 145,05 | 141,90 | 142,55 | -0,52% | 1.837,00 |
10.01.2024 | 142,58 | 145,00 | 141,38 | 143,30 | 0,51% | 1.775,00 |
09.01.2024 | 141,23 | 143,70 | 140,63 | 142,58 | 0,92% | 465,00 |
08.01.2024 | 142,30 | 143,13 | 140,45 | 141,27 | -0,72% | 777,00 |
05.01.2024 | 142,85 | 143,05 | 140,85 | 142,30 | -0,39% | 588,00 |
04.01.2024 | 142,43 | 143,65 | 141,90 | 142,85 | 0,30% | 442,00 |
03.01.2024 | 142,43 | 143,10 | 141,25 | 142,43 | 0,00% | 813,00 |
02.01.2024 | 143,75 | 144,88 | 141,68 | 142,43 | -1,09% | 1.975,00 |
29.12.2023 | 142,18 | 144,20 | 142,18 | 144,00 | 1,21% | 1.739,00 |
28.12.2023 | 142,25 | 143,30 | 141,40 | 142,27 | -0,05% | 434,00 |
27.12.2023 | 141,00 | 142,85 | 141,00 | 142,35 | 0,96% | 1.807,00 |
22.12.2023 | 140,55 | 142,10 | 139,35 | 141,00 | 0,25% | 2.414,00 |
21.12.2023 | 139,60 | 141,00 | 139,50 | 140,65 | 0,68% | 1.483,00 |
20.12.2023 | 141,95 | 143,40 | 139,70 | 139,70 | -1,50% | 291,00 |
19.12.2023 | 140,25 | 142,40 | 140,08 | 141,83 | 1,12% | 484,00 |
18.12.2023 | 139,63 | 141,68 | 138,93 | 140,25 | 0,45% | 690,00 |
15.12.2023 | 139,93 | 142,25 | 138,58 | 139,63 | 0,07% | 320,00 |
14.12.2023 | 135,48 | 140,25 | 135,48 | 139,52 | 2,99% | 1.938,00 |
13.12.2023 | 137,23 | 137,80 | 134,33 | 135,48 | -1,26% | 3.453,00 |
12.12.2023 | 141,48 | 141,63 | 135,70 | 137,20 | -2,92% | 6.455,00 |
11.12.2023 | 142,50 | 143,00 | 141,15 | 141,33 | -0,65% | 2.598,00 |
08.12.2023 | 144,58 | 145,35 | 141,05 | 142,25 | -1,44% | 5.936,00 |
07.12.2023 | 140,90 | 144,85 | 140,23 | 144,33 | 2,32% | 6.296,00 |
06.12.2023 | 152,00 | 152,25 | 139,00 | 141,05 | -7,20% | 23.316,00 |
05.12.2023 | 161,80 | 164,00 | 151,50 | 152,00 | -6,03% | 1.051,00 |
04.12.2023 | 159,10 | 162,18 | 156,90 | 161,75 | 1,67% | 329,00 |
01.12.2023 | 160,55 | 160,55 | 157,95 | 159,10 | -0,75% | 668,00 |
30.11.2023 | 160,63 | 160,63 | 157,90 | 160,30 | -0,09% | 748,00 |
29.11.2023 | 157,70 | 161,60 | 157,70 | 160,45 | 1,74% | 1.136,00 |
28.11.2023 | 159,85 | 159,93 | 156,70 | 157,70 | -1,35% | 864,00 |
27.11.2023 | 160,83 | 161,95 | 159,65 | 159,85 | -0,61% | 256,00 |
24.11.2023 | 160,93 | 161,63 | 160,20 | 160,83 | -0,06% | 1.106,00 |
23.11.2023 | 159,65 | 161,13 | 159,05 | 160,93 | 0,80% | 512,00 |
22.11.2023 | 163,40 | 164,85 | 159,60 | 159,65 | -2,24% | 618,00 |
21.11.2023 | 160,73 | 164,10 | 160,45 | 163,30 | 1,60% | 190,00 |
20.11.2023 | 157,10 | 161,68 | 156,73 | 160,73 | 2,39% | 1.031,00 |
17.11.2023 | 155,45 | 158,15 | 155,18 | 156,98 | 0,92% | 1.909,00 |
16.11.2023 | 155,85 | 156,30 | 154,30 | 155,55 | -0,13% | 683,00 |
15.11.2023 | 153,65 | 157,00 | 153,38 | 155,75 | 1,30% | 80,00 |
14.11.2023 | 150,80 | 154,25 | 149,83 | 153,75 | 1,89% | 260,00 |
13.11.2023 | 150,33 | 151,80 | 149,43 | 150,90 | 0,45% | 200,00 |
10.11.2023 | 152,95 | 153,52 | 148,85 | 150,23 | -2,07% | 343,00 |
09.11.2023 | 147,80 | 156,95 | 147,50 | 153,40 | 3,82% | 1.628,00 |
08.11.2023 | 148,10 | 149,77 | 145,93 | 147,75 | -0,37% | 119,00 |
07.11.2023 | 146,50 | 149,10 | 144,73 | 148,30 | 1,13% | 250,00 |