MRK.DE - MERCK Kommanditgesellschaft auf Aktien

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Mai 201884,1085,3683,3485,3685,36757.883
24. Mai 201883,0084,5482,8083,7083,70601.452
23. Mai 201884,1484,3282,5083,1883,18636.342
22. Mai 201885,5285,5484,2484,4884,48532.443
21. Mai 201885,0085,0085,0085,0085,00-
18. Mai 201886,0086,0084,7485,0085,00801.348
17. Mai 201883,3086,3082,7286,0486,041.646.235
16. Mai 201880,1881,1679,7480,8480,841.084.955
15. Mai 201882,7483,1679,2679,7079,701.969.163
14. Mai 201883,3885,2083,1485,0485,04742.493
11. Mai 201883,2883,4882,2483,3283,32417.187
10. Mai 201881,9484,0681,9483,3683,36489.762
09. Mai 201882,4682,5281,2282,0882,08516.949
08. Mai 201882,5883,7682,5883,0083,00360.814
07. Mai 201882,3482,9482,0482,6682,66266.895
04. Mai 201881,8082,5081,3482,5082,50499.126
03. Mai 201881,6082,2681,3881,6881,68326.759
02. Mai 201880,9882,3280,5081,6281,62610.891
30. Apr. 201881,8681,9481,2281,2281,22522.122
30. Apr. 20181.25 Dividende
27. Apr. 201882,0283,4281,9482,8281,57759.380
26. Apr. 201880,8481,9080,5281,7080,47407.843
25. Apr. 201881,1081,4680,0080,9079,68505.321
24. Apr. 201882,4282,4280,4281,3880,15536.756
23. Apr. 201882,1482,3881,3882,2881,04460.671
20. Apr. 201882,0082,0481,3482,0280,78564.355
19. Apr. 201882,6082,9480,8882,0080,76611.980
18. Apr. 201881,4082,3481,1681,6480,41587.866
17. Apr. 201881,0681,5079,7481,2680,03667.539
16. Apr. 201881,8282,0480,4681,0479,82350.522
13. Apr. 201881,4682,1880,6081,4480,21512.848
12. Apr. 201880,0881,4879,7080,9479,72442.289
11. Apr. 201880,4880,6079,9680,2879,07440.728
10. Apr. 201881,2281,3080,0480,6879,46418.124
09. Apr. 201880,9481,5280,0480,6679,44329.352
06. Apr. 201880,3481,1479,8480,5079,29476.617
05. Apr. 201879,3681,0278,9880,7079,48785.719
04. Apr. 201877,4878,4677,1878,1076,92779.485
03. Apr. 201877,1477,4876,6877,2276,05471.920
29. März 201878,0878,4477,4677,9076,72631.652
28. März 201875,6878,1475,5477,9676,78798.625
27. März 201875,9476,4075,3076,0474,89405.874
26. März 201876,1276,4674,5474,8073,67515.508
23. März 201875,7476,1675,2675,6074,46587.074
22. März 201877,0077,5675,7276,1675,01880.705
21. März 201878,8078,8077,4277,7076,53573.670
20. März 201878,4278,9278,1478,6477,45451.109
19. März 201878,9678,9877,9678,0676,88485.486
16. März 201878,4879,5278,3679,2278,02907.687
15. März 201878,1878,6877,7278,0876,90492.340
14. März 201878,0278,4477,2877,7076,53606.091
13. März 201878,9679,5078,0678,3477,16673.858
12. März 201879,0279,5078,7879,2078,00625.962
09. März 201877,1279,5477,0478,4877,30990.511
08. März 201879,8080,3876,4477,6676,492.084.509
07. März 201879,4281,1079,0281,1079,88865.430
06. März 201880,9281,0879,7479,7478,54490.765
05. März 201877,7680,1877,4279,9278,71642.214
02. März 201878,5278,9478,0878,4677,28762.993
01. März 201881,7082,0079,2279,3878,181.081.040
28. Feb. 201882,1883,1482,1482,2280,98409.405
27. Feb. 201883,2483,4682,6882,8881,63432.719
26. Feb. 201882,8283,6082,7683,2281,96703.109
23. Feb. 201882,6682,7881,8082,3481,10442.459
22. Feb. 201882,0282,5481,5882,3881,14422.261
21. Feb. 201883,0683,1282,0082,3481,10506.128
20. Feb. 201883,2083,6482,7883,5082,24494.933
19. Feb. 201884,1684,2482,8883,1481,89412.631
16. Feb. 201882,9084,0682,4883,5282,26568.716
15. Feb. 201883,6083,7882,0682,5281,27647.499
14. Feb. 201882,3083,4481,9083,1681,90620.297
13. Feb. 201882,0282,8081,7081,8880,64515.163
12. Feb. 201881,9682,5881,5682,0080,76549.502
09. Feb. 201881,9482,7680,9281,1079,88780.966
08. Feb. 201882,5083,4081,5882,1880,94752.976
07. Feb. 201883,4283,7282,4283,0481,79663.615
06. Feb. 201882,3683,8281,7682,8881,631.487.337
05. Feb. 201885,5086,5485,0285,1483,85672.782
02. Feb. 201886,5086,5085,1485,7884,49559.831
01. Feb. 201888,1288,2285,2686,3685,061.029.255
31. Jan. 201889,3089,5887,9488,0286,69617.966
30. Jan. 201888,8489,7488,8289,2287,87525.870
29. Jan. 201890,3890,5088,7089,3087,95572.498
26. Jan. 201889,8090,5089,4490,2688,90463.331
25. Jan. 201890,0890,3489,2089,5488,19520.999
24. Jan. 201891,2891,8290,3090,3088,94490.134
23. Jan. 201890,5091,6090,3091,1289,74590.155
22. Jan. 201889,8690,4089,5689,9688,60443.552
19. Jan. 201890,2290,7089,5089,6688,31675.971
18. Jan. 201891,7091,7089,4890,1288,76664.656
17. Jan. 201892,3492,5690,9691,4290,04551.930
16. Jan. 201892,0092,9091,8492,8491,44490.843
15. Jan. 201891,3292,0290,5691,6890,30364.181
12. Jan. 201892,0492,1090,7891,2689,88453.221
11. Jan. 201892,8893,1091,3091,7290,34548.326
10. Jan. 201893,6293,6292,0692,7091,30468.350
09. Jan. 201893,3093,9492,9693,7092,29380.932
08. Jan. 201894,0094,2892,8893,0691,66518.934
05. Jan. 201891,0293,5490,8093,5292,11700.894
04. Jan. 201891,2891,3490,4090,7089,33445.848
*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