Holen Sie sich die Stockscreener-App
133.78
0.20%
0.265
Handel nachbörslich:
129.00
-4.775
-3.57%
Merck KGAA-Aktien (MKGAF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-17 | $133.8 | $126.0 | $7.80 | 668.0 | +0.20% |
| 2025-10-14 | $139.3 | $132.6 | $6.71 | 360.0 | -1.70% |
| 2025-10-13 | $140.3 | $132.3 | $8.04 | 1,352.0 | -1.23% |
| 2025-10-10 | $140.5 | $134.5 | $6.00 | 709.0 | +1.67% |
| 2025-10-09 | $141.4 | $135.2 | $6.17 | 47.00 | -4.69% |
| 2025-10-08 | $141.9 | $141.9 | $0.00 | 28.00 | +1.57% |
| 2025-10-07 | $142.7 | $139.7 | $2.99 | 290.0 | -1.44% |
| 2025-10-06 | $144.5 | $139.4 | $5.14 | 650.0 | -1.73% |
| 2025-10-03 | $144.2 | $138.7 | $5.57 | 282.0 | +3.44% |
| 2025-10-02 | $143.7 | $137.2 | $6.51 | 374.0 | -2.54% |
| 2025-10-01 | $143.1 | $136.5 | $6.55 | 329.0 | +9.55% |
| 2025-09-30 | $130.6 | $126.2 | $4.46 | 3,683.0 | +1.02% |
| 2025-09-29 | $129.3 | $124.2 | $5.14 | 9,290.0 | +2.53% |
| 2025-09-26 | $127.0 | $123.0 | $3.96 | 464.0 | +1.28% |
| 2025-09-25 | $127.5 | $123.1 | $4.46 | 946.0 | -5.07% |
| 2025-09-24 | $131.2 | $125.9 | $5.28 | 134.0 | +0.13% |
| 2025-09-23 | $133.5 | $131.0 | $2.46 | 285.0 | +0.85% |
| 2025-09-22 | $131.7 | $127.3 | $4.36 | 249.0 | +1.96% |
Merck KGAA-Aktien (MKGAF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Merck KGAA-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MKGAF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Merck KGAA-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Merck KGAA-Aktien (MKGAF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $144.5 | $126.0 | $18.53 | 5,089.0 | +2.42% |
| 2025-09 | $133.7 | $122.8 | $10.82 | 23,270.0 | +5.55% |
| 2025-08 | $135.2 | $119.0 | $16.22 | 21,975.0 | -2.67% |
| 2025-07 | $137.2 | $123.7 | $13.48 | 13,321.0 | -3.12% |
| 2025-06 | $139.0 | $124.2 | $14.84 | 82,663.0 | -3.14% |
| 2025-05 | $147.2 | $124.7 | $22.51 | 7,954.0 | -3.93% |
| 2025-04 | $146.4 | $118.0 | $28.37 | 8,750.0 | -0.27% |
| 2025-03 | $155.3 | $135.6 | $19.70 | 29,665.0 | -2.63% |
| 2025-02 | $151.5 | $135.0 | $16.50 | 4,110.0 | -5.22% |
| 2025-01 | $159.8 | $141.8 | $17.94 | 26,080.0 | +1.12% |
Merck KGAA-Aktien (MKGAF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $155.6 | $140.0 | $15.59 | 18,146.0 | -0.42% |
| 2024-11 | $171.7 | $142.1 | $29.62 | 11,072.0 | -10.41% |
| 2024-10 | $183.2 | $161.0 | $22.16 | 4,376.0 | -8.19% |
| 2024-09 | $197.1 | $170.3 | $26.80 | 2,577.0 | -12.26% |
| 2024-08 | $200.6 | $170.0 | $30.56 | 3,121.0 | +7.78% |
| 2024-07 | $186.1 | $156.8 | $29.33 | 5,352.0 | +11.06% |
| 2024-06 | $193.6 | $163.4 | $30.23 | 4,774.0 | -9.01% |
| 2024-05 | $188.1 | $154.1 | $33.95 | 5,413.0 | +14.37% |
| 2024-04 | $180.4 | $152.1 | $28.38 | 25,074.0 | -8.94% |
| 2024-03 | $180.7 | $168.2 | $12.50 | 10,216.0 | +4.01% |
| 2024-02 | $172.4 | $157.0 | $15.40 | 14,437.0 | +4.78% |
| 2024-01 | $171.2 | $152.8 | $18.47 | 33,123.0 | +0.00% |
Merck KGAA-Aktien (MKGAF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $167.5 | $159.5 | $7.96 | 2,125.0 | -3.31% |
| 2023-09 | $184.4 | $162.1 | $22.37 | 6,490.0 | -8.03% |
| 2023-08 | $186.2 | $168.9 | $17.28 | 6,060.0 | +1.98% |
| 2023-07 | $182.3 | $159.2 | $23.12 | 37,846.0 | +6.63% |
| 2023-06 | $186.4 | $159.1 | $27.36 | 3,595.0 | -4.60% |
| 2023-05 | $184.7 | $170.6 | $14.10 | 6,684.0 | -4.13% |
| 2023-04 | $196.2 | $173.1 | $23.17 | 2,705.0 | -5.25% |
| 2023-03 | $194.2 | $171.6 | $22.65 | 3,912.0 | +0.03% |
| 2023-02 | $205.0 | $190.0 | $14.96 | 4,578.0 | -8.81% |
| 2023-01 | $219.0 | $190.6 | $28.46 | 18,343.0 | +7.69% |
29.70%
7.08%
Kapitalisierung:
|
Volumen (24h):