155,875€
-0,78%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 156,20 | 157,05 | 155,55 | 155,85 | -0,80% | 1.583,00 |
18.03.2024 | 156,25 | 158,20 | 155,60 | 157,10 | 0,67% | 5.403,00 |
15.03.2024 | 158,00 | 159,95 | 156,05 | 156,05 | -2,01% | 9.322,00 |
14.03.2024 | 159,45 | 160,75 | 158,55 | 159,25 | 0,00% | 6.491,00 |
13.03.2024 | 161,80 | 161,95 | 159,00 | 159,25 | -0,84% | 9.077,00 |
12.03.2024 | 156,90 | 161,80 | 155,45 | 160,60 | 2,82% | 11.182,00 |
11.03.2024 | 156,50 | 158,35 | 154,35 | 156,20 | -0,13% | 5.406,00 |
08.03.2024 | 156,05 | 160,00 | 154,75 | 156,40 | -0,29% | 13.498,00 |
07.03.2024 | 156,95 | 161,90 | 154,15 | 156,85 | -0,41% | 19.698,00 |
06.03.2024 | 158,35 | 159,70 | 157,45 | 157,50 | -0,41% | 4.366,00 |
05.03.2024 | 157,15 | 160,20 | 157,15 | 158,15 | 0,57% | 5.870,00 |
04.03.2024 | 158,85 | 158,95 | 157,00 | 157,25 | -0,10% | 4.809,00 |
01.03.2024 | 158,05 | 159,10 | 156,65 | 157,40 | 0,06% | 3.328,00 |
29.02.2024 | 158,40 | 160,00 | 157,00 | 157,30 | -1,22% | 10.431,00 |
28.02.2024 | 158,40 | 159,60 | 157,90 | 159,25 | 1,37% | 6.581,00 |
27.02.2024 | 156,75 | 158,60 | 155,55 | 157,10 | 0,71% | 7.196,00 |
26.02.2024 | 158,10 | 159,25 | 155,95 | 156,00 | -1,42% | 4.946,00 |
23.02.2024 | 157,45 | 159,45 | 156,90 | 158,25 | 0,51% | 8.967,00 |
22.02.2024 | 153,80 | 158,00 | 153,80 | 157,45 | 2,87% | 12.298,00 |
21.02.2024 | 152,75 | 154,00 | 150,00 | 153,05 | 0,33% | 7.963,00 |
20.02.2024 | 155,85 | 155,85 | 152,55 | 152,55 | -1,55% | 3.910,00 |
19.02.2024 | 155,80 | 156,30 | 153,75 | 154,95 | -0,55% | 6.782,00 |
16.02.2024 | 155,45 | 157,10 | 155,15 | 155,80 | 0,52% | 7.014,00 |
15.02.2024 | 154,85 | 156,30 | 152,75 | 155,00 | 0,36% | 8.618,00 |
14.02.2024 | 150,65 | 154,75 | 150,60 | 154,45 | 2,86% | 8.117,00 |
13.02.2024 | 152,15 | 152,90 | 150,00 | 150,15 | -0,76% | 4.691,00 |
12.02.2024 | 151,25 | 153,50 | 151,25 | 151,30 | -1,24% | 6.493,00 |
09.02.2024 | 150,05 | 153,20 | 150,05 | 153,20 | 2,03% | 6.940,00 |
08.02.2024 | 149,20 | 153,20 | 149,20 | 150,15 | 0,54% | 7.066,00 |
07.02.2024 | 149,35 | 151,60 | 148,95 | 149,35 | -0,80% | 5.715,00 |
06.02.2024 | 149,45 | 150,55 | 146,50 | 150,55 | 1,69% | 8.957,00 |
05.02.2024 | 147,85 | 149,05 | 146,95 | 148,05 | 0,54% | 6.417,00 |
02.02.2024 | 150,65 | 151,45 | 146,85 | 147,25 | -2,32% | 9.415,00 |
01.02.2024 | 152,00 | 152,00 | 149,35 | 150,75 | -0,72% | 5.922,00 |
31.01.2024 | 151,25 | 153,75 | 151,25 | 151,85 | 0,20% | 6.206,00 |
30.01.2024 | 153,80 | 155,00 | 148,10 | 151,55 | -1,27% | 11.658,00 |
29.01.2024 | 153,35 | 155,20 | 153,05 | 153,50 | -1,60% | 6.803,00 |
26.01.2024 | 146,55 | 157,00 | 146,55 | 156,00 | 6,59% | 43.331,00 |
25.01.2024 | 147,30 | 147,90 | 144,85 | 146,35 | -0,14% | 10.821,00 |
24.01.2024 | 149,85 | 149,85 | 146,10 | 146,55 | -2,17% | 5.592,00 |
23.01.2024 | 148,55 | 149,80 | 147,65 | 149,80 | 1,70% | 8.121,00 |
22.01.2024 | 147,15 | 148,50 | 145,60 | 147,30 | 0,96% | 6.834,00 |
19.01.2024 | 145,95 | 148,45 | 144,70 | 145,90 | -0,95% | 5.164,00 |
18.01.2024 | 147,00 | 147,60 | 145,50 | 147,30 | -0,20% | 11.770,00 |
17.01.2024 | 145,95 | 147,70 | 143,20 | 147,60 | 1,37% | 13.658,00 |
16.01.2024 | 144,00 | 146,85 | 142,35 | 145,60 | 0,34% | 7.102,00 |
15.01.2024 | 145,20 | 145,95 | 143,20 | 145,10 | -0,17% | 4.682,00 |
12.01.2024 | 143,15 | 145,35 | 142,25 | 145,35 | 2,50% | 10.317,00 |
11.01.2024 | 141,75 | 145,05 | 141,45 | 141,80 | -0,46% | 9.878,00 |
10.01.2024 | 141,75 | 145,00 | 141,70 | 142,45 | -0,04% | 14.907,00 |
09.01.2024 | 141,85 | 143,60 | 140,35 | 142,50 | 0,92% | 20.092,00 |
08.01.2024 | 142,90 | 143,05 | 140,50 | 141,20 | -1,05% | 16.095,00 |
05.01.2024 | 142,85 | 143,45 | 140,80 | 142,70 | -0,49% | 10.590,00 |
04.01.2024 | 142,95 | 143,55 | 141,90 | 143,40 | 0,31% | 15.401,00 |
03.01.2024 | 142,00 | 143,30 | 141,45 | 142,95 | -0,21% | 9.433,00 |
02.01.2024 | 144,15 | 145,25 | 141,80 | 143,25 | -0,62% | 22.524,00 |
29.12.2023 | 142,20 | 144,15 | 142,10 | 144,15 | 0,73% | 9.061,00 |
28.12.2023 | 142,50 | 143,30 | 141,45 | 143,10 | 0,10% | 13.961,00 |
27.12.2023 | 141,95 | 142,95 | 140,50 | 142,95 | 0,78% | 12.291,00 |
22.12.2023 | 140,90 | 142,15 | 139,45 | 141,85 | 0,42% | 12.044,00 |
21.12.2023 | 139,95 | 141,30 | 139,55 | 141,25 | 1,22% | 14.619,00 |
20.12.2023 | 142,25 | 143,30 | 139,55 | 139,55 | -1,90% | 12.558,00 |
19.12.2023 | 140,65 | 142,30 | 139,55 | 142,25 | 1,10% | 18.184,00 |
18.12.2023 | 140,35 | 141,60 | 139,00 | 140,70 | 0,21% | 20.171,00 |
15.12.2023 | 140,05 | 142,15 | 138,65 | 140,40 | 0,57% | 25.995,00 |
14.12.2023 | 136,30 | 140,25 | 136,05 | 139,60 | 2,91% | 33.642,00 |
13.12.2023 | 137,90 | 138,20 | 134,35 | 135,65 | -1,24% | 27.225,00 |
12.12.2023 | 141,00 | 141,45 | 135,75 | 137,35 | -3,31% | 66.125,00 |
11.12.2023 | 143,00 | 143,20 | 141,20 | 142,05 | -0,63% | 18.967,00 |
08.12.2023 | 144,90 | 145,85 | 141,10 | 142,95 | -1,35% | 47.311,00 |
07.12.2023 | 141,25 | 144,95 | 140,50 | 144,90 | 2,55% | 56.880,00 |
06.12.2023 | 144,00 | 145,00 | 138,70 | 141,30 | -7,04% | 147.437,00 |
05.12.2023 | 161,20 | 163,85 | 151,85 | 152,00 | -6,20% | 12.394,00 |
04.12.2023 | 159,65 | 162,80 | 156,85 | 162,05 | 1,31% | 18.001,00 |
01.12.2023 | 160,95 | 160,95 | 158,20 | 159,95 | 0,28% | 3.814,00 |
30.11.2023 | 161,25 | 161,25 | 158,00 | 159,50 | -0,50% | 2.857,00 |
29.11.2023 | 158,00 | 161,60 | 157,85 | 160,30 | 1,49% | 4.252,00 |
28.11.2023 | 160,35 | 160,35 | 156,70 | 157,95 | -1,68% | 6.645,00 |
27.11.2023 | 160,05 | 161,95 | 159,15 | 160,65 | -0,68% | 13.475,00 |
24.11.2023 | 161,45 | 161,75 | 160,00 | 161,75 | 0,00% | 5.335,00 |
23.11.2023 | 158,80 | 161,75 | 158,80 | 161,75 | 0,78% | 3.915,00 |
22.11.2023 | 163,05 | 164,75 | 159,50 | 160,50 | -1,26% | 5.539,00 |
21.11.2023 | 161,75 | 164,00 | 160,35 | 162,55 | 1,31% | 7.500,00 |
20.11.2023 | 157,50 | 161,90 | 156,90 | 160,45 | 1,91% | 10.636,00 |
17.11.2023 | 155,05 | 158,10 | 155,05 | 157,45 | 0,86% | 4.981,00 |
16.11.2023 | 156,00 | 156,15 | 154,45 | 156,10 | 0,45% | 3.388,00 |
15.11.2023 | 153,55 | 156,95 | 153,10 | 155,40 | 1,37% | 7.245,00 |
14.11.2023 | 151,45 | 154,55 | 149,95 | 153,30 | 1,15% | 18.921,00 |
13.11.2023 | 150,45 | 151,75 | 149,50 | 151,55 | 1,34% | 3.359,00 |
10.11.2023 | 153,00 | 153,95 | 148,95 | 149,55 | -2,57% | 6.121,00 |
09.11.2023 | 149,05 | 157,00 | 148,60 | 153,50 | 3,58% | 23.092,00 |
08.11.2023 | 148,25 | 149,60 | 146,00 | 148,20 | -0,37% | 4.626,00 |
07.11.2023 | 146,65 | 149,25 | 144,90 | 148,75 | 1,05% | 4.275,00 |
06.11.2023 | 147,45 | 147,50 | 145,65 | 147,20 | 0,07% | 6.192,00 |
03.11.2023 | 144,55 | 149,00 | 143,30 | 147,10 | 1,76% | 7.014,00 |
02.11.2023 | 144,70 | 145,75 | 143,15 | 144,55 | 0,03% | 6.314,00 |
01.11.2023 | 142,45 | 144,50 | 141,75 | 144,50 | 1,01% | 3.241,00 |
31.10.2023 | 136,70 | 143,05 | 136,50 | 143,05 | 3,25% | 10.404,00 |
30.10.2023 | 142,00 | 143,45 | 135,30 | 138,55 | -3,01% | 17.862,00 |
27.10.2023 | 143,80 | 145,90 | 141,30 | 142,85 | -1,14% | 5.818,00 |