Holen Sie sich die Stockscreener-App
26.29
1.39%
-0.37
Handel nachbörslich:
26.37
0.08
+0.30%
Merck KGAA ADR-Aktien (MKKGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $26.55 | $26.22 | $0.33 | 216,615.0 | -1.39% |
| 2025-06-04 | $26.72 | $26.50 | $0.221 | 79,149.0 | +1.83% |
| 2025-06-03 | $26.28 | $26.02 | $0.26 | 60,736.0 | -0.61% |
| 2025-06-02 | $26.44 | $26.13 | $0.3099 | 152,955.0 | -0.08% |
| 2025-05-30 | $26.52 | $26.11 | $0.405 | 250,645.0 | +0.42% |
| 2025-05-29 | $26.29 | $26.04 | $0.2485 | 103,153.0 | +0.46% |
| 2025-05-28 | $26.58 | $26.05 | $0.53 | 69,440.0 | -1.40% |
| 2025-05-27 | $26.66 | $26.41 | $0.245 | 159,943.0 | +1.96% |
| 2025-05-23 | $26.09 | $25.74 | $0.35 | 93,058.0 | +0.27% |
| 2025-05-22 | $25.98 | $25.65 | $0.33 | 88,926.0 | -2.37% |
| 2025-05-21 | $26.76 | $26.44 | $0.32 | 66,294.0 | +0.38% |
| 2025-05-20 | $26.61 | $26.20 | $0.41 | 163,969.0 | +1.62% |
| 2025-05-19 | $26.10 | $25.69 | $0.4099 | 110,137.0 | +0.96% |
| 2025-05-16 | $25.80 | $25.43 | $0.3699 | 114,460.0 | -1.30% |
| 2025-05-15 | $26.14 | $25.77 | $0.37 | 111,824.0 | -5.91% |
| 2025-05-14 | $28.54 | $27.66 | $0.876 | 90,454.0 | -2.15% |
| 2025-05-13 | $28.70 | $28.02 | $0.68 | 247,846.0 | +1.76% |
| 2025-05-12 | $28.16 | $27.69 | $0.47 | 126,343.0 | +0.14% |
| 2025-05-09 | $28.21 | $27.68 | $0.526 | 92,151.0 | +1.68% |
| 2025-05-08 | $27.64 | $27.13 | $0.51 | 229,090.0 | -0.54% |
Merck KGAA ADR-Aktien (MKKGY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Merck KGAA ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MKKGY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Merck KGAA ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Merck KGAA ADR-Aktien (MKKGY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $26.72 | $26.02 | $0.701 | 509,455.0 | -0.27% |
| 2025-05 | $28.70 | $25.43 | $3.27 | 2,539,412.0 | -4.94% |
| 2025-04 | $28.60 | $24.32 | $4.28 | 3,365,446.0 | +1.13% |
| 2025-03 | $30.70 | $27.19 | $3.51 | 2,292,543.0 | -2.80% |
| 2025-02 | $29.96 | $27.68 | $2.29 | 1,986,442.0 | -6.90% |
| 2025-01 | $31.80 | $28.55 | $3.25 | 3,234,404.0 | +5.83% |
Merck KGAA ADR-Aktien (MKKGY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.48 | $28.29 | $2.19 | 3,212,875.0 | -4.48% |
| 2024-11 | $33.66 | $28.96 | $4.69 | 1,994,823.0 | -9.53% |
| 2024-10 | $36.16 | $32.48 | $3.68 | 1,752,897.0 | -6.61% |
| 2024-09 | $38.77 | $34.43 | $4.34 | 491,959.0 | -9.37% |
| 2024-08 | $39.17 | $35.30 | $3.87 | 634,572.0 | +9.02% |
| 2024-07 | $36.08 | $31.94 | $4.14 | 999,074.0 | +7.99% |
| 2024-06 | $38.26 | $32.90 | $5.36 | 996,184.0 | -8.68% |
| 2024-05 | $36.90 | $31.46 | $5.44 | 687,270.0 | +14.25% |
| 2024-04 | $35.50 | $30.84 | $4.66 | 3,856,336.0 | -9.79% |
| 2024-03 | $35.54 | $33.71 | $1.83 | 1,586,570.0 | +3.13% |
| 2024-02 | $34.69 | $31.77 | $2.92 | 1,194,346.0 | +3.79% |
| 2024-01 | $34.00 | $30.64 | $3.36 | 1,809,855.0 | +0.00% |
Merck KGAA ADR-Aktien (MKKGY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $33.39 | $31.83 | $1.56 | 626,052.0 | -3.90% |
| 2023-09 | $36.77 | $32.53 | $4.23 | 968,668.0 | -7.49% |
| 2023-08 | $36.89 | $34.16 | $2.73 | 1,710,198.0 | +2.12% |
| 2023-07 | $35.61 | $31.89 | $3.72 | 1,654,563.0 | +6.49% |
| 2023-06 | $36.82 | $32.23 | $4.59 | 1,085,986.0 | -5.23% |
| 2023-05 | $36.56 | $34.43 | $2.13 | 954,588.0 | -2.75% |
| 2023-04 | $38.63 | $34.94 | $3.69 | 578,740.0 | -3.31% |
| 2023-03 | $38.20 | $34.43 | $3.77 | 739,640.0 | -1.80% |
| 2023-02 | $40.70 | $37.86 | $2.84 | 793,997.0 | -9.03% |
| 2023-01 | $43.54 | $38.54 | $5.00 | 2,709,519.0 | +7.93% |
0.05%
0.33%
Kapitalisierung:
|
Volumen (24h):