Merck KGaA MRK
XETR · Deutschland · Gesundheitstechnologie
€134,45-3,65 (-2,64 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €136,95 | -0,83 % | €137,00 | €137,80 | €135,10 | 54,67K |
| 2026-09-30 | €138,10 | +0,51 % | €139,00 | €139,95 | €137,50 | 307,24K |
| 2026-09-29 | €137,40 | -0,76 % | €138,30 | €139,80 | €137,05 | 348,12K |
| 2026-09-28 | €138,45 | +2,56 % | €135,25 | €138,75 | €135,25 | 259,96K |
| 2026-09-25 | €135,00 | +0,78 % | €134,60 | €136,55 | €134,25 | 202,39K |
| 2026-09-24 | €133,95 | +0,75 % | €132,80 | €135,70 | €132,40 | 353,13K |
| 2026-09-23 | €132,95 | -0,15 % | €133,05 | €133,90 | €132,45 | 330,69K |
| 2026-09-22 | €133,15 | +0,41 % | €133,00 | €134,00 | €132,10 | 255,00K |
| 2026-09-21 | €132,60 | +2,12 % | €131,10 | €132,60 | €130,25 | 296,35K |
| 2026-09-18 | €129,85 | -1,22 % | €131,45 | €132,10 | €129,40 | 777,34K |
| 2026-09-17 | €131,45 | -0,19 % | €132,70 | €133,45 | €131,45 | 337,78K |
| 2026-09-16 | €131,70 | +0,61 % | €131,00 | €133,00 | €130,85 | 274,99K |
| 2026-09-15 | €130,90 | +0,27 % | €130,20 | €131,90 | €129,15 | 556,03K |
| 2026-09-14 | €130,55 | -0,68 % | €131,65 | €134,15 | €129,70 | 339,78K |
| 2026-09-11 | €131,45 | -0,15 % | €131,60 | €132,10 | €131,10 | 220,55K |
| 2026-09-10 | €131,65 | -0,79 % | €133,05 | €133,35 | €131,05 | 255,01K |
| 2026-09-09 | €132,70 | -1,41 % | €133,40 | €133,70 | €130,65 | 286,42K |
| 2026-09-08 | €134,60 | -0,37 % | €134,10 | €136,25 | €134,10 | 190,52K |
| 2026-09-07 | €135,10 | -0,55 % | €135,00 | €135,30 | €134,20 | 147,20K |
| 2026-09-04 | €135,85 | -1,45 % | €137,60 | €137,60 | €135,10 | 230,22K |
| 2026-09-03 | €137,85 | -1,54 % | €140,05 | €140,65 | €136,90 | 175,79K |
| 2026-09-02 | €140,00 | +0,18 % | €139,25 | €140,65 | €138,10 | 207,30K |
| 2026-09-01 | €139,75 | +0,54 % | €143,25 | €143,45 | €139,40 | 225,42K |
| 2026-08-31 | €139,00 | -0,89 % | €139,35 | €140,55 | €138,45 | 334,11K |
| 2026-08-28 | €140,25 | +0,11 % | €140,50 | €140,75 | €139,45 | 177,56K |
| 2026-08-27 | €140,10 | +1,05 % | €138,15 | €140,50 | €137,60 | 215,10K |
| 2026-08-26 | €138,65 | -0,50 % | €138,95 | €140,20 | €138,45 | 112,45K |
| 2026-08-25 | €139,35 | +0,69 % | €139,00 | €139,65 | €137,45 | 171,25K |
| 2026-08-24 | €138,40 | +0,33 % | €138,70 | €139,05 | €137,40 | 233,46K |
| 2026-08-21 | €137,95 | -0,07 % | €137,80 | €138,05 | €136,45 | 216,54K |
| 2026-08-20 | €138,05 | -0,22 % | €137,10 | €138,35 | €134,95 | 299,01K |
| 2026-08-19 | €138,35 | +1,17 % | €137,40 | €140,35 | €136,55 | 211,29K |
| 2026-08-18 | €136,75 | +0,26 % | €136,05 | €137,15 | €135,40 | 227,83K |
| 2026-08-17 | €136,40 | +0,07 % | €136,50 | €136,80 | €135,70 | 174,45K |
| 2026-08-14 | €136,30 | -2,29 % | €138,90 | €139,55 | €135,30 | 253,66K |
| 2026-08-13 | €139,50 | -0,36 % | €140,25 | €140,85 | €138,70 | 160,88K |
| 2026-08-12 | €140,00 | 0,00 % | €139,75 | €140,00 | €138,75 | 226,61K |
| 2026-08-11 | €140,00 | -2,44 % | €143,85 | €144,05 | €139,60 | 240,88K |
| 2026-08-10 | €143,50 | -0,10 % | €144,60 | €145,75 | €143,00 | 198,45K |
| 2026-08-07 | €143,65 | -1,03 % | €145,20 | €146,30 | €142,80 | 296,82K |
| 2026-08-06 | €145,15 | +0,10 % | €147,80 | €148,80 | €142,45 | 403,16K |
| 2026-08-05 | €145,00 | -0,92 % | €146,70 | €146,90 | €143,10 | 329,49K |
| 2026-08-04 | €146,35 | +2,74 % | €144,30 | €146,35 | €143,30 | 222,67K |
| 2026-08-03 | €142,45 | -0,49 % | €143,95 | €145,15 | €142,45 | 234,64K |
| 2026-07-31 | €143,15 | +0,21 % | €143,45 | €145,50 | €142,60 | 245,45K |
| 2026-07-30 | €142,85 | -1,55 % | €143,70 | €145,55 | €142,85 | 281,26K |
| 2026-07-29 | €145,10 | +0,59 % | €144,30 | €145,10 | €143,30 | 198,64K |
| 2026-07-28 | €144,25 | +1,76 % | €140,35 | €144,90 | €139,85 | 0 |
| 2026-07-27 | €141,75 | +1,87 % | €141,70 | €142,75 | €140,35 | 239,28K |
| 2026-07-24 | €139,15 | -0,07 % | €139,45 | €140,90 | €138,85 | 216,39K |
| 2026-07-23 | €139,25 | +1,72 % | €137,85 | €140,00 | €134,95 | 301,81K |
| 2026-07-22 | €136,90 | +1,97 % | €134,00 | €138,35 | €133,45 | 287,71K |
| 2026-07-21 | €134,25 | -0,52 % | €133,80 | €136,05 | €130,10 | 532,24K |
| 2026-07-20 | €134,95 | -0,99 % | €135,40 | €137,00 | €134,75 | 206,43K |
| 2026-07-17 | €136,30 | -1,20 % | €138,15 | €139,05 | €134,30 | 326,17K |
| 2026-07-16 | €137,95 | -1,53 % | €138,80 | €140,00 | €136,85 | 330,50K |
| 2026-07-15 | €140,10 | +0,43 % | €139,10 | €140,30 | €138,35 | 145,21K |
| 2026-07-14 | €139,50 | -0,25 % | €138,05 | €139,50 | €137,15 | 205,67K |
| 2026-07-13 | €139,85 | +0,11 % | €138,50 | €139,90 | €138,00 | 154,05K |
| 2026-07-10 | €139,70 | +0,07 % | €140,20 | €142,20 | €139,05 | 252,42K |
| 2026-07-09 | €139,60 | +0,32 % | €139,55 | €140,10 | €137,70 | 224,79K |
| 2026-07-08 | €139,15 | -1,83 % | €140,75 | €141,35 | €139,15 | 269,05K |
| 2026-07-07 | €141,75 | -0,74 % | €143,70 | €143,85 | €141,65 | 253,89K |
| 2026-07-06 | €142,80 | -1,96 % | €144,85 | €146,75 | €141,90 | 249,04K |
| 2026-07-03 | €145,65 | -1,25 % | €147,00 | €147,40 | €144,60 | 265,47K |
| 2026-07-02 | €147,50 | +2,08 % | €145,40 | €147,95 | €144,75 | 418,78K |
| 2026-07-01 | €144,50 | -1,60 % | €146,95 | €148,65 | €144,50 | 294,31K |
| 2026-06-30 | €146,85 | +0,31 % | €147,00 | €147,45 | €145,95 | 382,80K |
| 2026-06-29 | €146,40 | +0,51 % | €147,50 | €147,85 | €145,20 | 283,02K |
| 2026-06-26 | €145,65 | -0,92 % | €145,65 | €146,50 | €142,55 | 310,91K |
| 2026-06-25 | €147,00 | +4,93 % | €140,50 | €147,70 | €137,50 | 1,06M |
| 2026-06-24 | €140,10 | +3,78 % | €136,20 | €140,10 | €135,45 | 378,92K |
| 2026-06-23 | €135,00 | +1,50 % | €133,00 | €135,65 | €132,50 | 409,35K |
| 2026-06-22 | €133,00 | +0,08 % | €133,45 | €133,65 | €132,10 | 292,74K |
| 2026-06-19 | €132,90 | -0,11 % | €133,05 | €133,35 | €132,15 | 671,59K |
| 2026-06-18 | €133,05 | -0,26 % | €132,80 | €133,15 | €131,50 | 357,87K |
| 2026-06-17 | €133,40 | +1,02 % | €132,45 | €134,25 | €132,00 | 384,07K |
| 2026-06-16 | €132,05 | -0,49 % | €133,00 | €133,20 | €131,40 | 188,22K |
| 2026-06-15 | €132,70 | -0,41 % | €134,90 | €135,25 | €132,70 | 387,40K |
| 2026-06-12 | €133,25 | -1,59 % | €136,70 | €137,25 | €133,25 | 423,11K |
| 2026-06-11 | €135,40 | -0,77 % | €136,10 | €138,10 | €135,40 | 569,59K |
| 2026-06-10 | €136,45 | -1,23 % | €138,20 | €139,00 | €136,10 | 384,52K |
| 2026-06-09 | €138,15 | +0,51 % | €136,95 | €139,10 | €136,40 | 295,75K |
| 2026-06-08 | €137,45 | +0,44 % | €135,55 | €137,60 | €135,30 | 320,17K |
| 2026-06-05 | €136,85 | -1,90 % | €138,40 | €140,25 | €136,80 | 416,61K |
| 2026-06-04 | €139,50 | +4,49 % | €134,00 | €139,50 | €133,95 | 462,10K |
| 2026-06-03 | €133,50 | +2,10 % | €131,70 | €133,75 | €130,50 | 351,16K |
| 2026-06-02 | €130,75 | -0,08 % | €131,90 | €132,30 | €129,85 | 285,65K |
| 2026-06-01 | €130,85 | 0,00 % | €130,00 | €132,10 | €128,85 | 325,09K |
| 2026-05-29 | €130,85 | +0,69 % | €131,75 | €131,85 | €129,95 | 718,51K |