166,775€
1,48%
Echtzeit-Aktienkurs Merck KGaA
Bid:
Ask:
Aktienkurse zur Merck KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 164,45 | 167,20 | 164,02 | 166,77 | 1,48% | 29,00 |
| 30.05.2024 | 168,45 | 168,45 | 164,27 | 164,35 | -2,35% | 260,00 |
| 29.05.2024 | 167,55 | 171,18 | 166,73 | 168,30 | 0,45% | 750,00 |
| 28.05.2024 | 167,50 | 168,20 | 166,77 | 167,55 | 0,03% | 169,00 |
| 27.05.2024 | 167,40 | 168,15 | 166,77 | 167,50 | 0,01% | 94,00 |
| 24.05.2024 | 168,35 | 168,40 | 166,35 | 167,48 | -0,52% | 136,00 |
| 23.05.2024 | 167,77 | 170,45 | 167,60 | 168,35 | 0,55% | 290,00 |
| 22.05.2024 | 165,95 | 168,38 | 165,20 | 167,43 | 0,89% | 247,00 |
| 21.05.2024 | 166,27 | 166,75 | 165,08 | 165,95 | -0,32% | 195,00 |
| 20.05.2024 | 167,20 | 168,38 | 165,85 | 166,48 | -0,43% | 254,00 |
| 17.05.2024 | 168,52 | 169,15 | 166,75 | 167,20 | -0,79% | 729,00 |
| 16.05.2024 | 164,70 | 168,93 | 164,63 | 168,52 | 2,32% | 578,00 |
| 15.05.2024 | 158,25 | 166,43 | 158,15 | 164,70 | 4,08% | 2.099,00 |
| 14.05.2024 | 154,55 | 158,75 | 154,33 | 158,25 | 2,39% | 650,00 |
| 13.05.2024 | 154,65 | 157,00 | 154,23 | 154,55 | -0,02% | 72,00 |
| 10.05.2024 | 156,50 | 156,50 | 154,58 | 154,58 | -1,04% | 1.180,00 |
| 09.05.2024 | 154,10 | 156,23 | 153,38 | 156,20 | 1,33% | 37,00 |
| 08.05.2024 | 153,35 | 155,95 | 153,25 | 154,15 | 0,52% | 285,00 |
| 07.05.2024 | 152,43 | 153,73 | 151,90 | 153,35 | 0,61% | 31,00 |
| 06.05.2024 | 152,15 | 153,20 | 151,10 | 152,43 | 0,23% | 57,00 |
| 03.05.2024 | 150,85 | 154,75 | 150,55 | 152,08 | 0,81% | 175,00 |
| 02.05.2024 | 148,18 | 150,93 | 148,02 | 150,85 | 1,91% | - |
| 30.04.2024 | 150,00 | 150,25 | 147,95 | 148,02 | -1,32% | 529,00 |
| 29.04.2024 | 150,30 | 152,50 | 149,20 | 150,00 | -1,49% | 535,00 |
| 26.04.2024 | 150,55 | 152,68 | 149,10 | 152,27 | 0,78% | 308,00 |
| 25.04.2024 | 152,25 | 152,40 | 149,40 | 151,10 | -0,66% | 102,00 |
| 24.04.2024 | 153,75 | 155,55 | 152,00 | 152,10 | -1,14% | 240,00 |
| 23.04.2024 | 148,40 | 154,98 | 147,85 | 153,85 | 3,67% | 297,00 |
| 22.04.2024 | 145,95 | 148,55 | 145,95 | 148,40 | 1,75% | 100,00 |
| 19.04.2024 | 145,60 | 146,95 | 144,40 | 145,85 | -0,27% | 548,00 |
| 18.04.2024 | 147,20 | 147,50 | 142,65 | 146,25 | -0,65% | 349,00 |
| 17.04.2024 | 151,05 | 151,23 | 146,45 | 147,20 | -2,61% | 4.713,00 |
| 16.04.2024 | 151,45 | 152,00 | 150,13 | 151,15 | -0,10% | 160,00 |
| 15.04.2024 | 153,13 | 153,58 | 151,27 | 151,30 | -0,95% | 68,00 |
| 12.04.2024 | 152,38 | 155,23 | 152,38 | 152,75 | 0,25% | 120,00 |
| 11.04.2024 | 150,58 | 153,10 | 149,50 | 152,38 | 1,23% | 120,00 |
| 10.04.2024 | 153,50 | 154,77 | 149,80 | 150,52 | -1,99% | 221,00 |
| 09.04.2024 | 152,43 | 153,95 | 151,80 | 153,58 | 0,75% | 110,00 |
| 08.04.2024 | 151,85 | 153,43 | 150,52 | 152,43 | 0,38% | 129,00 |
| 05.04.2024 | 154,27 | 154,73 | 151,50 | 151,85 | -1,57% | 755,00 |
| 04.04.2024 | 157,45 | 157,73 | 154,15 | 154,27 | -2,06% | 747,00 |
| 03.04.2024 | 158,27 | 158,27 | 155,93 | 157,52 | -0,47% | 310,00 |
| 02.04.2024 | 163,50 | 163,58 | 157,60 | 158,27 | -3,20% | 469,00 |
| 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 |