Merck

MRCG
🏛️ Deutschland →
107.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 142.20 144.15 142.10 144.15 0.0M
2023-12-28 142.50 143.30 141.45 143.10 0.0M
2023-12-27 141.95 142.95 140.50 142.95 0.0M
2023-12-22 140.90 142.15 139.45 141.85 0.0M
2023-12-21 139.95 141.30 139.55 141.25 0.0M
2023-12-20 142.25 143.30 139.55 139.55 0.0M
2023-12-19 140.65 142.30 139.55 142.25 0.0M
2023-12-18 140.35 141.60 139.00 140.70 0.0M
2023-12-15 140.05 142.15 138.65 140.40 0.0M
2023-12-14 136.30 140.25 136.05 139.60 0.0M
2023-12-13 137.90 138.20 134.35 135.65 0.0M
2023-12-12 141.00 141.45 135.75 137.35 0.1M
2023-12-11 143.00 143.20 141.20 142.05 0.0M
2023-12-08 144.90 145.85 141.10 142.95 0.0M
2023-12-07 141.25 144.95 140.50 144.90 0.1M
2023-12-06 144.00 145.00 138.70 141.30 0.1M
2023-12-05 161.20 163.85 151.85 152.00 0.0M
2023-12-04 159.65 162.80 156.85 162.05 0.0M
2023-12-01 160.95 160.95 158.20 159.95 0.0M
2023-11-30 161.25 161.25 158.00 159.50 0.0M
2023-11-29 158.00 161.60 157.85 160.30 0.0M
2023-11-28 160.35 160.35 156.70 157.95 0.0M
2023-11-27 160.05 161.95 159.15 160.65 0.0M
2023-11-24 161.45 161.75 160.00 161.75 0.0M
2023-11-23 158.80 161.75 158.80 161.75 0.0M
2023-11-22 163.05 164.75 159.50 160.50 0.0M
2023-11-21 161.75 164.00 160.35 162.55 0.0M
2023-11-20 157.50 161.90 156.90 160.45 0.0M
2023-11-17 155.05 158.10 155.05 157.45 0.0M
2023-11-16 156.00 156.15 154.45 156.10 0.0M
2023-11-15 153.55 156.95 153.10 155.40 0.0M
2023-11-14 151.45 154.55 149.95 153.30 0.0M
2023-11-13 150.45 151.75 149.50 151.55 0.0M
2023-11-10 153.00 153.95 148.95 149.55 0.0M
2023-11-09 149.05 157.00 148.60 153.50 0.0M
2023-11-08 148.25 149.60 146.00 148.20 0.0M
2023-11-07 146.65 149.25 144.90 148.75 0.0M
2023-11-06 147.45 147.50 145.65 147.20 0.0M
2023-11-03 144.55 149.00 143.30 147.10 0.0M
2023-11-02 144.70 145.75 143.15 144.55 0.0M
2023-11-01 142.45 144.50 141.75 144.50 0.0M
2023-10-31 136.70 143.05 136.50 143.05 0.0M
2023-10-30 142.00 143.45 135.30 138.55 0.0M
2023-10-27 143.80 145.90 141.30 142.85 0.0M
2023-10-26 143.05 145.15 142.65 144.50 0.0M
2023-10-25 146.95 147.20 141.50 145.00 0.0M
2023-10-24 144.05 148.70 144.05 147.60 0.0M
2023-10-23 148.85 148.85 141.10 143.85 0.0M
2023-10-20 149.90 151.45 148.40 149.60 0.0M
2023-10-19 145.00 154.60 145.00 149.25 0.0M
2023-10-18 147.45 148.05 145.05 145.15 0.0M
2023-10-17 150.00 150.00 146.80 147.95 0.0M
2023-10-16 149.75 150.70 147.70 150.20 0.0M
2023-10-13 151.50 152.05 146.25 150.65 0.0M
2023-10-12 155.20 156.55 152.00 152.00 0.0M
2023-10-11 157.20 158.60 154.65 154.70 0.0M
2023-10-10 155.70 158.05 155.00 157.40 0.0M
2023-10-09 156.10 156.95 154.25 154.70 0.0M
2023-10-06 153.95 157.55 153.95 157.55 0.0M
2023-10-05 154.85 155.80 153.80 155.55 0.0M
2023-10-04 154.25 155.80 152.55 155.80 0.0M
2023-10-03 153.95 155.30 153.70 154.50 0.0M
2023-10-02 157.70 159.00 153.20 154.90 0.0M
2023-09-29 156.75 159.85 156.75 157.75 0.0M
2023-09-28 156.65 156.90 154.75 156.90 0.0M
2023-09-27 157.30 158.90 155.05 156.35 0.0M
2023-09-26 158.60 158.80 154.75 158.45 0.0M
2023-09-25 159.70 160.00 157.00 158.25 0.0M
2023-09-22 161.00 161.45 158.30 158.50 0.0M
2023-09-21 160.35 163.50 159.65 160.95 0.0M
2023-09-20 157.25 161.25 157.25 159.15 0.0M
2023-09-19 161.70 161.70 156.60 158.05 0.0M
2023-09-18 165.55 165.95 160.80 161.05 0.0M
2023-09-15 165.45 167.60 164.70 165.50 0.0M
2023-09-14 160.75 165.20 160.00 165.20 0.0M
2023-09-13 159.90 160.70 157.85 159.05 0.0M
2023-09-12 164.35 165.60 157.80 160.95 0.0M
2023-09-11 165.40 165.80 163.95 164.60 0.0M
2023-09-08 168.35 168.45 163.80 163.80 0.0M
2023-09-07 167.45 168.30 164.80 168.25 0.0M
2023-09-06 169.95 170.20 166.10 166.80 0.0M
2023-09-05 168.15 171.55 167.70 170.50 0.0M
2023-09-04 167.45 169.80 166.95 169.65 0.0M
2023-09-01 166.95 167.85 165.40 167.70 0.0M
2023-08-31 166.35 166.90 165.15 165.85 0.0M
2023-08-30 164.05 166.80 164.05 165.35 0.0M
2023-08-29 162.05 165.40 162.05 164.05 0.0M
2023-08-28 160.40 162.70 160.35 161.45 0.0M
2023-08-25 159.75 161.45 159.20 159.70 0.0M
2023-08-24 160.80 162.20 159.65 159.65 0.0M
2023-08-23 157.75 160.95 157.55 159.90 0.0M
2023-08-22 157.85 158.90 157.35 157.55 0.0M
2023-08-21 160.15 160.15 157.60 158.60 0.0M
2023-08-18 160.10 160.75 157.80 160.00 0.0M
2023-08-17 158.70 161.00 158.55 159.05 0.0M
2023-08-16 160.05 161.90 159.90 160.55 0.0M
2023-08-15 163.20 163.20 160.05 160.05 0.0M
2023-08-14 161.95 163.65 161.55 163.15 0.0M
2023-08-11 164.95 165.00 162.60 162.60 0.0M
2023-08-10 162.95 167.00 162.05 165.40 0.0M
2023-08-09 162.90 163.00 161.30 161.55 0.0M
2023-08-08 159.05 162.90 159.05 162.00 0.0M
2023-08-07 160.90 162.15 158.95 159.05 0.0M
2023-08-04 164.95 164.95 160.05 161.65 0.0M
2023-08-03 156.00 165.15 155.25 164.15 0.0M
2023-08-02 159.80 159.80 156.15 159.65 0.0M
2023-08-01 160.25 161.25 158.85 159.85 0.0M
2023-07-31 161.45 162.20 158.95 160.55 0.0M
2023-07-28 160.85 161.35 159.30 161.15 0.0M
2023-07-27 157.55 161.45 157.55 160.00 0.0M
2023-07-26 156.15 159.20 155.80 157.95 0.0M
2023-07-25 157.75 158.15 153.35 157.45 0.0M
2023-07-24 155.30 158.30 153.90 158.15 0.0M
2023-07-21 150.35 155.75 149.55 155.20 0.0M
2023-07-20 149.80 151.90 148.70 151.70 0.0M
2023-07-19 148.95 150.90 148.15 149.80 0.0M
2023-07-18 149.60 149.70 148.15 149.55 0.0M
2023-07-17 149.70 149.85 148.80 149.20 0.0M
2023-07-14 151.95 151.95 148.85 150.15 0.0M
2023-07-13 148.95 150.65 148.85 149.10 0.0M
2023-07-12 147.95 150.50 146.20 149.95 0.0M
2023-07-11 146.10 148.30 145.80 148.30 0.0M
2023-07-10 146.80 147.10 145.25 146.05 0.0M
2023-07-07 147.35 148.40 146.05 146.80 0.0M
2023-07-06 147.25 148.85 146.50 148.60 0.0M
2023-07-05 148.00 149.30 145.95 147.70 0.0M
2023-07-04 148.60 149.40 147.15 148.70 0.0M
2023-07-03 152.50 152.50 148.50 150.05 0.0M
2023-06-30 150.00 152.45 149.30 150.90 0.0M
2023-06-29 150.95 151.70 147.90 150.45 0.0M
2023-06-28 148.15 151.75 147.40 151.75 0.0M
2023-06-27 153.60 153.75 147.05 148.45 0.0M
2023-06-26 153.65 154.40 152.10 153.35 0.0M
2023-06-23 152.75 154.70 152.05 153.70 0.0M
2023-06-22 150.50 154.25 149.05 153.50 0.0M
2023-06-21 154.85 156.00 150.55 150.70 0.0M
2023-06-20 156.50 157.45 153.30 155.05 0.0M
2023-06-19 163.10 163.95 156.15 156.25 0.1M
2023-06-16 164.95 169.10 163.85 166.85 0.0M
2023-06-15 168.55 168.65 162.55 164.75 0.0M
2023-06-14 168.85 172.00 167.30 168.60 0.0M
2023-06-13 170.35 170.35 168.70 168.85 0.0M
2023-06-12 169.65 170.80 168.55 168.55 0.0M
2023-06-09 169.20 169.20 167.75 168.90 0.0M
2023-06-08 168.95 170.25 168.10 170.25 0.0M
2023-06-07 171.05 171.20 168.45 168.45 0.0M
2023-06-06 168.45 172.15 167.45 171.45 0.0M
2023-06-05 166.20 169.15 166.20 169.00 0.0M
2023-06-02 164.30 167.95 164.30 166.50 0.0M
2023-06-01 163.90 166.20 163.45 165.00 0.0M
2023-05-31 163.65 164.60 162.05 162.55 0.0M
2023-05-30 165.75 165.80 163.10 164.55 0.0M
2023-05-29 165.90 166.40 165.00 165.70 0.0M
2023-05-26 166.60 166.70 163.15 165.80 0.0M
2023-05-25 163.45 166.50 163.45 166.45 0.0M
2023-05-24 166.25 166.25 163.35 164.80 0.0M
2023-05-23 166.65 167.30 165.00 166.75 0.0M
2023-05-22 165.55 166.95 164.90 165.35 0.0M
2023-05-19 162.35 166.90 161.40 165.85 0.0M
2023-05-18 160.55 162.20 159.45 160.45 0.0M
2023-05-17 162.55 162.55 159.05 160.60 0.0M
2023-05-16 164.95 164.95 161.35 162.65 0.0M
2023-05-15 163.85 165.85 163.85 165.00 0.0M
2023-05-12 165.95 165.95 162.95 163.60 0.0M
2023-05-11 160.45 166.80 160.10 165.70 0.0M
2023-05-10 162.70 162.85 160.40 160.65 0.0M
2023-05-09 161.45 163.30 160.70 161.60 0.0M
2023-05-08 166.85 166.85 161.20 162.10 0.0M
2023-05-05 166.60 167.05 163.60 166.50 0.0M
2023-05-04 164.00 166.50 163.05 165.40 0.0M
2023-05-03 160.00 165.35 159.50 162.60 0.0M
2023-05-02 162.65 162.65 158.65 159.00 0.0M
2023-04-28 161.65 163.50 159.45 163.35 0.0M
2023-04-27 160.50 162.35 160.05 161.80 0.0M
2023-04-26 161.50 162.00 159.80 161.40 0.0M
2023-04-25 165.65 166.60 160.05 161.10 0.0M
2023-04-24 166.35 166.60 164.85 164.95 0.0M
2023-04-21 160.45 166.85 160.05 165.35 0.0M
2023-04-20 162.40 163.15 156.80 160.70 0.0M
2023-04-19 163.45 164.00 161.15 163.55 0.0M
2023-04-18 165.20 165.85 162.60 164.00 0.0M
2023-04-17 165.35 167.00 164.95 165.45 0.0M
2023-04-14 166.15 167.05 163.65 165.10 0.0M
2023-04-13 161.45 166.90 160.50 166.85 0.0M
2023-04-12 173.55 173.85 160.50 161.45 0.1M
2023-04-11 177.45 178.30 172.85 174.30 0.0M
2023-04-06 173.55 176.95 173.55 176.95 0.0M
2023-04-05 171.95 175.20 170.70 173.70 0.0M
2023-04-04 168.60 171.70 167.15 171.70 0.0M
2023-04-03 171.75 172.95 166.85 168.70 0.0M
2023-03-31 172.70 173.40 170.05 172.90 0.0M
2023-03-30 170.00 172.55 169.15 172.55 0.0M
2023-03-29 170.00 170.60 167.90 169.70 0.0M
2023-03-28 174.25 174.45 168.25 169.10 0.0M
2023-03-27 170.65 175.25 170.05 174.15 0.0M
2023-03-24 163.95 169.75 163.15 169.75 0.0M
2023-03-23 165.10 165.65 162.90 163.95 0.0M
2023-03-22 168.30 168.35 163.40 164.55 0.0M
2023-03-21 165.25 168.65 164.00 167.85 0.0M
2023-03-20 162.25 165.00 161.85 164.05 0.0M
2023-03-17 168.10 168.40 162.90 164.75 0.0M
2023-03-16 167.45 168.40 165.20 168.20 0.0M
2023-03-15 170.25 170.25 163.40 167.60 0.0M
2023-03-14 169.20 171.35 167.95 170.25 0.0M
2023-03-13 173.90 174.00 169.05 169.70 0.0M
2023-03-10 171.85 173.80 171.70 173.05 0.0M
2023-03-09 174.30 175.35 172.35 172.40 0.0M
2023-03-08 177.05 177.65 174.30 175.50 0.0M
2023-03-07 177.20 181.30 176.50 177.95 0.0M
2023-03-06 179.95 179.95 177.50 177.50 0.0M
2023-03-03 179.00 181.00 178.00 179.75 0.0M
2023-03-02 173.00 180.40 169.10 179.15 0.0M
2023-03-01 180.45 180.45 176.20 177.50 0.0M
2023-02-28 183.55 183.55 179.00 179.40 0.0M
2023-02-27 183.05 184.75 181.80 183.75 0.0M
2023-02-24 185.00 186.10 181.15 182.00 0.0M
2023-02-23 183.70 186.30 183.10 184.05 0.0M
2023-02-22 182.80 184.45 180.90 183.10 0.0M
2023-02-21 184.85 184.85 181.95 183.45 0.0M
2023-02-20 183.15 185.20 182.95 184.60 0.0M
2023-02-17 183.55 184.50 180.70 184.50 0.0M
2023-02-16 187.00 187.10 183.20 184.70 0.0M
2023-02-15 187.10 188.45 185.90 187.75 0.0M
2023-02-14 185.30 189.20 185.30 188.05 0.0M
2023-02-13 185.35 186.95 183.75 186.05 0.0M
2023-02-10 183.55 185.55 181.10 184.15 0.0M
2023-02-09 186.15 188.10 183.55 184.85 0.0M
2023-02-08 183.10 186.65 181.65 185.85 0.0M
2023-02-07 183.50 185.30 181.90 183.75 0.0M
2023-02-06 185.50 186.75 183.55 185.05 0.0M
2023-02-03 183.50 186.70 181.50 185.95 0.0M
2023-02-02 181.95 185.05 179.50 183.60 0.0M
2023-02-01 191.05 191.05 181.70 184.15 0.0M
2023-01-31 193.45 193.95 190.05 190.65 0.0M
2023-01-30 190.00 194.30 189.00 193.45 0.0M
2023-01-27 191.80 193.25 189.75 189.75 0.0M
2023-01-26 191.75 195.55 191.75 193.55 0.0M
2023-01-25 190.20 191.70 187.50 191.70 0.0M
2023-01-24 193.75 193.75 188.90 190.45 0.0M
2023-01-23 188.35 193.80 187.55 192.10 0.0M
2023-01-20 190.00 191.35 187.00 188.30 0.0M
2023-01-19 191.30 192.35 187.20 189.60 0.0M
2023-01-18 196.15 197.00 191.05 192.50 0.0M
2023-01-17 199.15 200.00 195.90 197.70 0.0M
2023-01-16 198.75 200.70 197.95 199.95 0.0M
2023-01-13 196.95 198.60 193.65 197.35 0.0M
2023-01-12 202.00 202.10 193.20 196.90 0.0M
2023-01-11 192.15 202.40 192.05 201.70 0.0M
2023-01-10 191.45 193.55 189.55 193.35 0.0M
2023-01-09 189.15 193.85 188.00 191.55 0.0M
2023-01-06 188.35 189.65 184.20 188.20 0.0M
2023-01-05 190.65 190.65 184.90 185.85 0.0M
2023-01-04 185.10 191.20 184.15 190.85 0.0M
2023-01-03 179.95 184.65 179.95 184.65 0.0M
2023-01-02 180.15 181.90 179.05 179.15 0.0M