MRK.DE - Merck Kommanditgesellschaft auf Aktien

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Nov. 201790,7191,0390,1890,3890,38147.841
21. Nov. 201790,4091,0890,0190,8090,80488.646
20. Nov. 201790,1290,8189,8090,2490,24421.439
17. Nov. 201791,0291,1790,5690,5690,56471.356
16. Nov. 201790,5091,0489,9190,8090,80649.315
15. Nov. 201790,6090,7389,1989,7689,76556.069
14. Nov. 201790,8691,4390,6090,7890,78433.895
13. Nov. 201790,0090,6289,8390,5190,51493.993
10. Nov. 201791,1691,5489,0489,7989,79952.135
09. Nov. 201793,7594,2391,2491,5191,51848.270
08. Nov. 201792,7193,0692,1392,4192,41523.116
07. Nov. 201794,2094,2092,4392,7192,71571.816
06. Nov. 201792,8094,1092,8093,7193,71587.553
03. Nov. 201793,0193,1092,1792,6192,61407.761
02. Nov. 201793,0093,2392,5092,8592,85464.819
01. Nov. 201793,0094,0592,5092,9192,91790.283
31. Okt. 201791,8991,8991,8991,8991,89-
30. Okt. 201791,5092,2891,2191,8991,89506.252
27. Okt. 201792,2993,0291,7191,8491,84544.905
26. Okt. 201791,1992,2690,3392,1492,14736.754
25. Okt. 201792,5193,1591,3191,5191,51528.953
24. Okt. 201793,4293,4492,2092,7392,73641.174
23. Okt. 201794,2094,6293,2293,3493,34444.167
20. Okt. 201795,0395,1293,6093,9393,93506.410
19. Okt. 201794,8095,0894,3694,5094,50551.672
18. Okt. 201794,8495,5894,4794,5194,51450.590
17. Okt. 201796,6196,6194,6494,6494,64846.074
16. Okt. 201796,5997,0496,2396,9096,90237.260
13. Okt. 201796,0596,8595,9196,3496,34367.314
12. Okt. 201795,5896,3595,4896,1096,10396.181
11. Okt. 201795,8095,8795,3695,3695,36260.933
10. Okt. 201795,8095,8095,1195,5095,50309.002
09. Okt. 201795,9996,0595,5395,6895,68296.620
06. Okt. 201795,4296,1495,4295,5895,58444.128
05. Okt. 201796,4096,4295,0495,4995,49553.078
04. Okt. 201795,9396,8495,6696,5996,59633.595
03. Okt. 201795,7995,7995,7995,7995,79-
02. Okt. 201794,8995,8494,3095,7995,79853.673
29. Sep. 201797,3597,5893,7794,1294,121.529.650
28. Sep. 2017100,05100,0597,1297,3197,311.024.267
27. Sep. 201799,39100,2098,83100,05100,05623.046
26. Sep. 2017100,00100,9598,6499,2799,27978.572
25. Sep. 201796,5898,4996,3998,4398,43636.432
22. Sep. 201796,3096,9795,7196,5096,50464.173
21. Sep. 201796,5496,7596,0596,4096,40334.778
20. Sep. 201796,3996,7195,9196,0396,03389.611
19. Sep. 201796,6596,6996,1196,4696,46322.940
18. Sep. 201797,6097,6096,2096,4696,46354.704
15. Sep. 201797,6097,6096,8696,8796,871.066.161
14. Sep. 201797,7597,9297,0497,6097,60565.459
13. Sep. 201796,8098,3496,2997,9997,991.243.438
12. Sep. 201796,6296,6295,9896,1096,10480.224
11. Sep. 201796,3096,6495,9396,0096,00605.073
08. Sep. 201795,0095,9795,0095,8395,83385.906
07. Sep. 201795,5096,0394,9795,4795,47589.307
06. Sep. 201793,9495,5593,8595,0995,09774.671
05. Sep. 201792,2195,4092,0194,2694,261.628.696
04. Sep. 201791,2892,2091,1092,0892,08263.171
01. Sep. 201792,6092,9692,1392,1392,13371.057
31. Aug. 201792,8992,9492,1592,2692,26442.947
30. Aug. 201791,2891,8790,7991,2191,21320.025
29. Aug. 201792,0992,0990,2990,7390,73505.719
28. Aug. 201792,4393,0491,8392,6392,63294.435
25. Aug. 201792,2193,3692,0592,7892,78424.714
24. Aug. 201791,6292,6691,1491,9691,96432.143
23. Aug. 201792,1692,9691,5291,6991,69383.155
22. Aug. 201790,8792,4090,7992,2992,29397.377
21. Aug. 201790,7791,1390,0490,5090,50373.186
18. Aug. 201792,2592,2590,9691,0191,01597.460
17. Aug. 201792,9093,1892,5692,7692,76568.787
16. Aug. 201793,0393,5292,7893,1893,18447.123
15. Aug. 201793,0993,1792,1292,5192,51425.849
14. Aug. 201792,5093,0992,1992,9492,94463.728
11. Aug. 201790,2192,2190,0691,9391,93668.091
10. Aug. 201791,5092,0390,0790,3690,36594.551
09. Aug. 201792,5092,5490,8391,3991,39592.438
08. Aug. 201792,0592,5591,4092,4792,47510.638
07. Aug. 201792,8093,0191,7192,2492,24420.966
04. Aug. 201792,7292,8791,8392,5992,59646.933
03. Aug. 201792,7094,6192,3192,8592,85809.796
02. Aug. 201792,7693,7892,4892,9292,92503.248
01. Aug. 201792,6593,1592,3492,8292,82499.544
31. Juli 201793,1993,9592,7992,8592,85411.650
28. Juli 201793,5894,0092,8193,1193,11492.371
27. Juli 201794,7595,4593,5793,9993,99697.183
26. Juli 201796,9096,9094,8895,1895,181.404.648
25. Juli 201798,7099,1398,0298,4898,48397.746
24. Juli 201799,0299,1598,1698,4998,49387.542
21. Juli 2017100,60101,0098,7799,1499,14650.422
20. Juli 2017101,00101,55100,45100,65100,65377.458
19. Juli 2017100,65100,8099,74100,50100,50415.815
18. Juli 2017102,15102,70100,20101,00101,00530.321
17. Juli 2017103,40103,40101,80102,25102,25425.289
14. Juli 2017103,85104,25103,00103,30103,30313.626
13. Juli 2017104,10104,25102,65103,30103,30409.147
12. Juli 2017101,60104,15101,50103,90103,90421.783
11. Juli 2017102,50102,70101,35101,55101,55287.997
10. Juli 2017102,90103,35102,05102,05102,05331.611
07. Juli 2017102,40102,50101,50102,00102,00398.659
06. Juli 2017104,60104,90102,15102,40102,40495.921
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen