153,825€
3,59%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 148,48 | 154,98 | 147,83 | 154,05 | 3,74% | 322,00 |
| 22.04.2024 | 146,65 | 148,55 | 146,60 | 148,50 | 1,85% | 1.038,00 |
| 19.04.2024 | 145,55 | 145,80 | 144,65 | 145,80 | -0,72% | 120,00 |
| 18.04.2024 | 147,00 | 147,50 | 143,90 | 146,85 | 0,00% | 1.033,00 |
| 17.04.2024 | 150,65 | 150,65 | 146,85 | 146,85 | -3,23% | 403,00 |
| 16.04.2024 | 150,70 | 151,75 | 150,50 | 151,75 | -0,72% | 202,00 |
| 15.04.2024 | 152,85 | 152,85 | 152,85 | 152,85 | -0,62% | - |
| 12.04.2024 | 152,25 | 154,75 | 152,25 | 153,80 | 1,08% | 118,00 |
| 11.04.2024 | 150,60 | 152,15 | 150,55 | 152,15 | 1,13% | 58,00 |
| 10.04.2024 | 153,75 | 153,75 | 150,30 | 150,45 | -1,63% | 342,00 |
| 09.04.2024 | 151,80 | 152,95 | 151,80 | 152,95 | 0,92% | 28,00 |
| 08.04.2024 | 151,30 | 153,00 | 151,30 | 151,55 | -0,13% | 585,00 |
| 05.04.2024 | 153,75 | 153,75 | 150,00 | 151,75 | -2,16% | 385,00 |
| 04.04.2024 | 157,15 | 157,15 | 155,05 | 155,10 | -1,40% | 82,00 |
| 03.04.2024 | 158,15 | 158,15 | 156,25 | 157,30 | -0,51% | 192,00 |
| 02.04.2024 | 162,75 | 163,00 | 158,10 | 158,10 | -2,95% | 471,00 |
| 28.03.2024 | 160,00 | 164,60 | 160,00 | 162,90 | 2,94% | 690,00 |
| 27.03.2024 | 158,80 | 158,80 | 158,25 | 158,25 | -0,69% | 220,00 |
| 26.03.2024 | 159,35 | 159,35 | 159,35 | 159,35 | -0,28% | 25,00 |
| 25.03.2024 | 162,20 | 162,20 | 159,45 | 159,80 | -1,14% | 145,00 |
| 22.03.2024 | 161,05 | 162,30 | 161,05 | 161,65 | 0,40% | 294,00 |
| 21.03.2024 | 157,55 | 161,00 | 157,55 | 161,00 | 3,57% | 220,00 |
| 20.03.2024 | 157,25 | 158,00 | 155,45 | 155,45 | -1,08% | 124,00 |
| 19.03.2024 | 156,05 | 157,15 | 156,05 | 157,15 | 0,51% | 20,00 |
| 18.03.2024 | 156,00 | 157,90 | 156,00 | 156,35 | -0,60% | 1.124,00 |
| 15.03.2024 | 158,65 | 158,65 | 157,30 | 157,30 | -1,32% | 26,00 |
| 14.03.2024 | 159,60 | 160,75 | 159,40 | 159,40 | -0,53% | 73,00 |
| 13.03.2024 | 161,60 | 161,60 | 159,75 | 160,25 | -0,59% | 207,00 |
| 12.03.2024 | 156,95 | 161,20 | 156,95 | 161,20 | 3,17% | 64,00 |
| 11.03.2024 | 156,15 | 158,35 | 156,00 | 156,25 | -1,67% | 251,00 |
| 08.03.2024 | 156,85 | 158,90 | 155,95 | 158,90 | 1,18% | 281,00 |
| 07.03.2024 | 158,75 | 160,70 | 154,45 | 157,05 | -0,60% | 665,00 |
| 06.03.2024 | 158,85 | 159,15 | 158,00 | 158,00 | -0,57% | 523,00 |
| 05.03.2024 | 157,20 | 160,05 | 157,20 | 158,90 | 0,73% | 540,00 |
| 04.03.2024 | 158,55 | 158,55 | 157,75 | 157,75 | -0,35% | 97,00 |
| 01.03.2024 | 158,10 | 158,30 | 156,75 | 158,30 | 0,16% | 168,00 |
| 29.02.2024 | 158,70 | 159,70 | 158,05 | 158,05 | -0,41% | 301,00 |
| 28.02.2024 | 157,50 | 159,00 | 157,50 | 158,70 | 0,95% | 75,00 |
| 27.02.2024 | 155,50 | 157,65 | 155,50 | 157,20 | 0,70% | 380,00 |
| 26.02.2024 | 158,65 | 158,65 | 156,10 | 156,10 | -1,70% | 253,00 |
| 23.02.2024 | 157,00 | 159,10 | 157,00 | 158,80 | 0,76% | 800,00 |
| 22.02.2024 | 153,90 | 157,60 | 153,90 | 157,60 | 3,41% | 230,00 |
| 21.02.2024 | 153,00 | 153,00 | 152,40 | 152,40 | -0,85% | 20,00 |
| 20.02.2024 | 155,85 | 155,85 | 153,20 | 153,70 | -1,57% | 100,00 |
| 19.02.2024 | 155,25 | 156,15 | 154,15 | 156,15 | 0,29% | 545,00 |
| 16.02.2024 | 155,55 | 157,05 | 155,55 | 155,70 | 0,39% | 105,00 |
| 15.02.2024 | 154,05 | 155,50 | 154,05 | 155,10 | 0,52% | 444,00 |
| 14.02.2024 | 150,55 | 154,30 | 150,55 | 154,30 | 2,59% | 335,00 |
| 13.02.2024 | 151,05 | 152,50 | 149,60 | 150,40 | -1,05% | 546,00 |
| 12.02.2024 | 152,25 | 153,05 | 152,00 | 152,00 | -0,52% | 719,00 |
| 09.02.2024 | 150,45 | 152,80 | 150,45 | 152,80 | 0,99% | 366,00 |
| 08.02.2024 | 149,70 | 151,30 | 149,70 | 151,30 | 0,67% | 33,00 |
| 07.02.2024 | 149,65 | 150,35 | 149,65 | 150,30 | 0,37% | 217,00 |
| 06.02.2024 | 148,25 | 149,75 | 146,75 | 149,75 | 1,18% | 434,00 |
| 05.02.2024 | 146,95 | 148,10 | 146,95 | 148,00 | 0,58% | 456,00 |
| 02.02.2024 | 150,65 | 150,95 | 147,00 | 147,15 | -1,90% | 707,00 |
| 01.02.2024 | 151,60 | 151,60 | 149,95 | 150,00 | -1,51% | 3.501,00 |
| 31.01.2024 | 151,25 | 153,80 | 151,25 | 152,30 | 0,33% | 445,00 |
| 30.01.2024 | 155,00 | 155,00 | 148,95 | 151,80 | -1,78% | 1.673,00 |
| 29.01.2024 | 155,60 | 155,60 | 153,50 | 154,55 | -0,32% | 885,00 |
| 26.01.2024 | 147,50 | 156,05 | 147,50 | 155,05 | 5,55% | 1.237,00 |
| 25.01.2024 | 146,90 | 146,90 | 145,00 | 146,90 | -0,14% | 611,00 |
| 24.01.2024 | 149,15 | 149,15 | 146,65 | 147,10 | -1,51% | 591,00 |
| 23.01.2024 | 148,00 | 149,35 | 148,00 | 149,35 | 0,81% | 622,00 |
| 22.01.2024 | 146,00 | 148,15 | 145,60 | 148,15 | 1,30% | 353,00 |
| 19.01.2024 | 146,55 | 146,55 | 145,45 | 146,25 | -0,44% | 489,00 |
| 18.01.2024 | 146,90 | 147,30 | 146,65 | 146,90 | -0,14% | 359,00 |
| 17.01.2024 | 144,80 | 147,10 | 144,80 | 147,10 | 0,62% | 537,00 |
| 16.01.2024 | 143,55 | 146,20 | 143,55 | 146,20 | 1,74% | 1.114,00 |
| 15.01.2024 | 144,90 | 145,50 | 143,70 | 143,70 | -0,66% | 150,00 |
| 12.01.2024 | 142,50 | 144,65 | 142,50 | 144,65 | 1,58% | 300,00 |
| 11.01.2024 | 143,90 | 144,95 | 142,30 | 142,40 | -0,59% | 342,00 |
| 10.01.2024 | 141,90 | 143,80 | 141,90 | 143,25 | 0,24% | 443,00 |
| 09.01.2024 | 140,60 | 143,40 | 140,60 | 142,90 | 1,13% | 388,00 |
| 08.01.2024 | 142,80 | 142,80 | 140,50 | 141,30 | -0,98% | 2.160,00 |
| 05.01.2024 | 142,50 | 142,70 | 141,55 | 142,70 | -0,49% | 1.075,00 |
| 04.01.2024 | 142,35 | 143,40 | 142,35 | 143,40 | 0,07% | 58,00 |
| 03.01.2024 | 143,25 | 143,30 | 141,50 | 143,30 | 0,35% | 1.033,00 |
| 02.01.2024 | 144,50 | 144,80 | 141,95 | 142,80 | -0,38% | 232,00 |
| 29.12.2023 | 142,15 | 143,35 | 142,15 | 143,35 | 0,42% | 275,00 |
| 28.12.2023 | 142,15 | 142,75 | 142,15 | 142,75 | 0,14% | 107,00 |
| 27.12.2023 | 142,00 | 142,75 | 142,00 | 142,55 | 0,74% | 218,00 |
| 22.12.2023 | 140,25 | 141,70 | 140,00 | 141,50 | 0,89% | 515,00 |
| 21.12.2023 | 139,90 | 140,25 | 139,90 | 140,25 | -0,36% | 62,00 |
| 20.12.2023 | 141,85 | 142,60 | 140,60 | 140,75 | -1,02% | 1.807,00 |
| 19.12.2023 | 140,35 | 142,50 | 140,35 | 142,20 | 1,32% | 1.443,00 |
| 18.12.2023 | 140,25 | 141,45 | 139,60 | 140,35 | 0,25% | 1.162,00 |
| 15.12.2023 | 140,50 | 140,80 | 139,15 | 140,00 | 0,18% | 2.190,00 |
| 14.12.2023 | 136,00 | 139,80 | 136,00 | 139,75 | 3,14% | 1.011,00 |
| 13.12.2023 | 137,25 | 137,25 | 134,55 | 135,50 | -1,35% | 461,00 |
| 12.12.2023 | 140,00 | 140,80 | 136,15 | 137,35 | -3,27% | 1.942,00 |
| 11.12.2023 | 142,00 | 142,40 | 141,25 | 142,00 | 0,21% | 1.364,00 |
| 08.12.2023 | 145,00 | 145,00 | 141,70 | 141,70 | -1,94% | 1.370,00 |
| 07.12.2023 | 141,25 | 144,80 | 141,00 | 144,50 | 1,76% | 1.624,00 |
| 06.12.2023 | 145,00 | 145,00 | 139,20 | 142,00 | -6,67% | 3.158,00 |
| 05.12.2023 | 161,10 | 163,55 | 152,15 | 152,15 | -6,08% | 1.701,00 |
| 04.12.2023 | 158,50 | 162,00 | 158,50 | 162,00 | 2,34% | 1.182,00 |
| 01.12.2023 | 160,30 | 160,85 | 158,30 | 158,30 | -0,69% | 117,00 |
| 30.11.2023 | 160,20 | 160,35 | 159,40 | 159,40 | -0,50% | 921,00 |
| 29.11.2023 | 158,80 | 160,20 | 158,80 | 160,20 | 1,39% | 671,00 |