151,850€
0,66%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 151,10 | 151,80 | 150,15 | 151,75 | 0,17% | 6.284,00 |
| 15.04.2024 | 153,10 | 153,60 | 151,27 | 151,50 | -0,75% | 10.608,00 |
| 12.04.2024 | 152,70 | 155,25 | 152,48 | 152,65 | 0,21% | 5.148,00 |
| 11.04.2024 | 150,52 | 153,10 | 149,50 | 152,33 | 1,20% | 8.592,00 |
| 10.04.2024 | 153,73 | 154,85 | 149,75 | 150,52 | -1,86% | 7.915,00 |
| 09.04.2024 | 152,25 | 154,02 | 151,80 | 153,38 | 0,64% | 10.514,00 |
| 08.04.2024 | 152,00 | 153,40 | 150,50 | 152,40 | 0,36% | 16.354,00 |
| 05.04.2024 | 154,23 | 154,80 | 149,70 | 151,85 | -1,62% | 7.015,00 |
| 04.04.2024 | 157,50 | 157,80 | 154,15 | 154,35 | -1,98% | 7.705,00 |
| 03.04.2024 | 158,02 | 158,10 | 155,90 | 157,48 | -0,51% | 8.720,00 |
| 02.04.2024 | 163,27 | 163,60 | 157,50 | 158,27 | -3,18% | 20.520,00 |
| 28.03.2024 | 159,95 | 164,85 | 159,88 | 163,48 | 2,22% | 9.319,00 |
| 27.03.2024 | 159,38 | 160,55 | 156,50 | 159,93 | 0,50% | 11.928,00 |
| 26.03.2024 | 159,73 | 160,05 | 158,40 | 159,13 | -0,27% | 6.047,00 |
| 25.03.2024 | 161,55 | 161,90 | 159,43 | 159,55 | -1,45% | 2.586,00 |
| 22.03.2024 | 161,33 | 163,20 | 160,30 | 161,90 | 0,39% | 13.963,00 |
| 21.03.2024 | 157,40 | 161,77 | 157,40 | 161,27 | 2,66% | 10.617,00 |
| 20.03.2024 | 157,55 | 158,00 | 155,20 | 157,10 | -0,14% | 6.478,00 |
| 19.03.2024 | 156,20 | 157,50 | 155,70 | 157,33 | 0,64% | 3.147,00 |
| 18.03.2024 | 156,80 | 158,20 | 155,80 | 156,33 | -0,52% | 5.840,00 |
| 15.03.2024 | 159,55 | 159,90 | 156,83 | 157,15 | -1,57% | 2.834,00 |
| 14.03.2024 | 160,13 | 160,85 | 159,15 | 159,65 | -0,22% | 4.622,00 |
| 13.03.2024 | 161,20 | 162,00 | 159,10 | 160,00 | -0,84% | 6.583,00 |
| 12.03.2024 | 157,18 | 161,35 | 156,75 | 161,35 | 2,85% | 6.213,00 |
| 11.03.2024 | 156,43 | 158,80 | 154,35 | 156,88 | 0,26% | 9.199,00 |
| 08.03.2024 | 156,85 | 159,80 | 154,80 | 156,48 | -0,52% | 4.977,00 |
| 07.03.2024 | 158,00 | 162,10 | 153,75 | 157,30 | -0,55% | 6.487,00 |
| 06.03.2024 | 158,93 | 159,70 | 157,95 | 158,18 | -0,38% | 5.538,00 |
| 05.03.2024 | 157,55 | 160,25 | 157,30 | 158,77 | 0,73% | 6.551,00 |
| 04.03.2024 | 158,25 | 158,27 | 156,90 | 157,63 | -0,30% | 10.723,00 |
| 01.03.2024 | 158,15 | 158,95 | 156,20 | 158,10 | 0,08% | 9.017,00 |
| 29.02.2024 | 158,80 | 160,15 | 157,73 | 157,98 | -0,38% | 5.887,00 |
| 28.02.2024 | 157,68 | 159,75 | 157,63 | 158,58 | 0,55% | 10.504,00 |
| 27.02.2024 | 156,15 | 158,00 | 155,75 | 157,70 | 1,02% | 6.485,00 |
| 26.02.2024 | 158,52 | 159,40 | 156,10 | 156,10 | -1,73% | 5.275,00 |
| 23.02.2024 | 157,13 | 159,30 | 156,85 | 158,85 | 1,03% | 18.630,00 |
| 22.02.2024 | 154,23 | 158,10 | 153,90 | 157,23 | 2,29% | 5.430,00 |
| 21.02.2024 | 153,33 | 154,00 | 149,85 | 153,70 | 0,39% | 7.483,00 |
| 20.02.2024 | 155,38 | 156,10 | 153,08 | 153,10 | -1,48% | 6.507,00 |
| 19.02.2024 | 155,65 | 156,35 | 153,75 | 155,40 | -0,02% | 6.891,00 |
| 16.02.2024 | 155,90 | 157,20 | 155,40 | 155,43 | -0,16% | 9.966,00 |
| 15.02.2024 | 154,20 | 156,45 | 153,68 | 155,68 | 1,15% | 15.056,00 |
| 14.02.2024 | 150,68 | 154,45 | 150,25 | 153,90 | 2,19% | 9.341,00 |
| 13.02.2024 | 151,60 | 153,05 | 150,23 | 150,60 | -0,68% | 12.476,00 |
| 12.02.2024 | 152,13 | 153,60 | 151,60 | 151,63 | -0,48% | 5.267,00 |
| 09.02.2024 | 150,75 | 153,20 | 150,65 | 152,35 | 1,06% | 6.487,00 |
| 08.02.2024 | 149,83 | 153,20 | 149,35 | 150,75 | 0,68% | 10.986,00 |
| 07.02.2024 | 149,75 | 152,00 | 149,25 | 149,73 | -0,03% | 5.753,00 |
| 06.02.2024 | 148,48 | 150,40 | 146,50 | 149,77 | 0,89% | 6.939,00 |
| 05.02.2024 | 147,63 | 149,55 | 146,75 | 148,45 | 0,47% | 4.085,00 |
| 02.02.2024 | 150,80 | 151,10 | 146,75 | 147,75 | -1,75% | 5.998,00 |
| 01.02.2024 | 151,98 | 152,05 | 149,35 | 150,38 | -1,02% | 10.981,00 |
| 31.01.2024 | 151,43 | 154,00 | 151,38 | 151,93 | 0,10% | 6.483,00 |
| 30.01.2024 | 153,88 | 154,77 | 148,15 | 151,77 | -1,40% | 14.450,00 |
| 29.01.2024 | 154,90 | 155,25 | 153,15 | 153,93 | -0,77% | 11.418,00 |
| 26.01.2024 | 146,63 | 157,15 | 146,63 | 155,13 | 5,55% | 12.327,00 |
| 25.01.2024 | 146,50 | 147,45 | 144,90 | 146,98 | 0,27% | 5.661,00 |
| 24.01.2024 | 149,45 | 149,58 | 146,55 | 146,58 | -1,54% | 12.892,00 |
| 23.01.2024 | 148,02 | 149,85 | 147,75 | 148,88 | 0,78% | 6.450,00 |
| 22.01.2024 | 146,85 | 148,23 | 145,60 | 147,73 | 0,84% | 7.469,00 |
| 19.01.2024 | 146,58 | 148,50 | 144,65 | 146,50 | -0,07% | 8.520,00 |
| 18.01.2024 | 146,85 | 147,65 | 146,00 | 146,60 | -0,15% | 6.228,00 |
| 17.01.2024 | 145,48 | 147,15 | 143,15 | 146,83 | 0,36% | 11.886,00 |
| 16.01.2024 | 143,52 | 146,58 | 142,85 | 146,30 | 1,21% | 2.397,00 |
| 15.01.2024 | 145,50 | 145,68 | 143,10 | 144,55 | -0,40% | 2.875,00 |
| 12.01.2024 | 142,70 | 145,40 | 142,30 | 145,13 | 1,77% | 10.910,00 |
| 11.01.2024 | 143,83 | 145,15 | 141,90 | 142,60 | -0,47% | 16.149,00 |
| 10.01.2024 | 142,23 | 145,00 | 141,40 | 143,27 | 0,49% | 6.567,00 |
| 09.01.2024 | 141,33 | 143,75 | 140,52 | 142,58 | 1,33% | 3.420,00 |
| 08.01.2024 | 142,25 | 143,15 | 140,45 | 140,70 | -1,16% | 10.574,00 |
| 05.01.2024 | 142,45 | 143,05 | 140,85 | 142,35 | -0,35% | 7.452,00 |
| 04.01.2024 | 142,43 | 143,65 | 141,90 | 142,85 | 0,30% | 13.579,00 |
| 03.01.2024 | 142,58 | 143,10 | 141,25 | 142,43 | -0,14% | 9.020,00 |
| 02.01.2024 | 143,55 | 145,13 | 141,70 | 142,63 | -0,92% | 9.447,00 |
| 29.12.2023 | 142,60 | 144,20 | 142,30 | 143,95 | 1,05% | 1.458,00 |
| 28.12.2023 | 142,48 | 143,30 | 141,40 | 142,45 | 0,02% | 18.938,00 |
| 27.12.2023 | 141,45 | 142,85 | 141,15 | 142,43 | 0,85% | 5.524,00 |
| 22.12.2023 | 140,45 | 142,10 | 139,35 | 141,23 | 0,37% | 10.273,00 |
| 21.12.2023 | 140,35 | 141,00 | 139,50 | 140,70 | 0,57% | 6.565,00 |
| 20.12.2023 | 142,13 | 143,40 | 139,88 | 139,90 | -1,37% | 9.490,00 |
| 19.12.2023 | 140,20 | 142,25 | 140,05 | 141,85 | 1,10% | 8.773,00 |
| 18.12.2023 | 139,95 | 141,65 | 138,85 | 140,30 | 0,48% | 9.578,00 |
| 15.12.2023 | 139,93 | 142,25 | 138,55 | 139,63 | -0,09% | 9.438,00 |
| 14.12.2023 | 135,90 | 140,30 | 135,90 | 139,75 | 3,16% | 18.645,00 |
| 13.12.2023 | 137,83 | 137,88 | 134,35 | 135,48 | -1,24% | 14.478,00 |
| 12.12.2023 | 140,58 | 141,45 | 135,70 | 137,18 | -3,06% | 18.213,00 |
| 11.12.2023 | 142,60 | 142,80 | 141,10 | 141,50 | -0,56% | 16.568,00 |
| 08.12.2023 | 144,52 | 145,35 | 141,05 | 142,30 | -1,51% | 16.110,00 |
| 07.12.2023 | 140,98 | 144,85 | 140,20 | 144,48 | 2,50% | 13.967,00 |
| 06.12.2023 | 145,40 | 145,40 | 139,00 | 140,95 | -10,25% | 26.303,00 |
| 05.12.2023 | 161,60 | 164,00 | 155,50 | 157,05 | -2,91% | 14.350,00 |
| 04.12.2023 | 159,18 | 162,05 | 156,90 | 161,75 | 1,65% | 5.650,00 |
| 01.12.2023 | 160,40 | 160,52 | 157,95 | 159,13 | -0,75% | 4.729,00 |
| 30.11.2023 | 160,77 | 160,77 | 157,90 | 160,33 | -0,05% | 9.143,00 |
| 29.11.2023 | 158,05 | 161,60 | 157,80 | 160,40 | 1,70% | 3.868,00 |
| 28.11.2023 | 159,73 | 159,95 | 156,70 | 157,73 | -1,33% | 5.173,00 |
| 27.11.2023 | 160,58 | 162,00 | 159,65 | 159,85 | -0,31% | 4.450,00 |
| 24.11.2023 | 160,90 | 161,65 | 160,20 | 160,35 | -0,34% | 7.031,00 |
| 23.11.2023 | 159,60 | 161,18 | 159,05 | 160,90 | 0,75% | 5.008,00 |
| 22.11.2023 | 163,50 | 164,85 | 159,60 | 159,70 | -2,31% | 4.694,00 |