MRK.DE - Merck Kommanditgesellschaft auf Aktien

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 201882,6682,7881,8082,3482,34442.459
22. Feb. 201882,0282,5481,5882,3882,38422.261
21. Feb. 201883,0683,1282,0082,3482,34506.128
20. Feb. 201883,2083,6482,7883,5083,50494.933
19. Feb. 201884,1684,2482,8883,1483,14412.631
16. Feb. 201882,9084,0682,4883,5283,52568.716
15. Feb. 201883,6083,7882,0682,5282,52647.499
14. Feb. 201882,3083,4481,9083,1683,16620.297
13. Feb. 201882,0282,8081,7081,8881,88515.163
12. Feb. 201881,9682,5881,5682,0082,00549.502
09. Feb. 201881,9482,7680,9281,1081,10780.966
08. Feb. 201882,5083,4081,5882,1882,18752.976
07. Feb. 201883,4283,7282,4283,0483,04663.615
06. Feb. 201882,3683,8281,7682,8882,881.487.337
05. Feb. 201885,5086,5485,0285,1485,14672.782
02. Feb. 201886,5086,5085,1485,7885,78559.831
01. Feb. 201888,1288,2285,2686,3686,361.029.255
31. Jan. 201889,3089,5887,9488,0288,02617.966
30. Jan. 201888,8489,7488,8289,2289,22525.870
29. Jan. 201890,3890,5088,7089,3089,30572.498
26. Jan. 201889,8090,5089,4490,2690,26463.331
25. Jan. 201890,0890,3489,2089,5489,54520.999
24. Jan. 201891,2891,8290,3090,3090,30490.134
23. Jan. 201890,5091,6090,3091,1291,12590.155
22. Jan. 201889,8690,4089,5689,9689,96443.552
19. Jan. 201890,2290,7089,5089,6689,66675.971
18. Jan. 201891,7091,7089,4890,1290,12664.656
17. Jan. 201892,3492,5690,9691,4291,42551.930
16. Jan. 201892,0092,9091,8492,8492,84490.843
15. Jan. 201891,3292,0290,5691,6891,68364.181
12. Jan. 201892,0492,1090,7891,2691,26453.221
11. Jan. 201892,8893,1091,3091,7291,72548.326
10. Jan. 201893,6293,6292,0692,7092,70468.350
09. Jan. 201893,3093,9492,9693,7093,70380.932
08. Jan. 201894,0094,2892,8893,0693,06518.934
05. Jan. 201891,0293,5490,8093,5293,52700.894
04. Jan. 201891,2891,3490,4090,7090,70445.848
03. Jan. 201890,3491,2289,9890,8690,86287.744
02. Jan. 201889,7590,0089,0689,9889,98396.156
29. Dez. 201790,6890,8889,6689,7589,75294.785
28. Dez. 201791,0091,0090,3990,7790,77279.054
27. Dez. 201790,2891,1790,1890,8390,83329.385
22. Dez. 201790,5290,9589,9590,2890,28362.743
21. Dez. 201789,8590,6089,5490,2090,20339.438
20. Dez. 201791,4591,4589,4789,8289,82497.846
19. Dez. 201791,9292,3491,2491,4291,42446.265
18. Dez. 201791,0092,2291,0091,9291,92584.427
15. Dez. 201790,1090,9089,5290,5390,53860.995
14. Dez. 201790,5090,7489,2490,0590,05461.183
13. Dez. 201791,3191,5090,5490,6690,66371.912
12. Dez. 201790,0191,1689,7991,1691,16450.143
11. Dez. 201788,8690,0688,7689,8489,84438.582
08. Dez. 201788,4089,1588,3988,8688,86533.111
07. Dez. 201788,8888,8887,3187,9087,90598.106
06. Dez. 201788,0088,4287,2388,0988,09856.731
05. Dez. 201789,9289,9288,4389,0589,05505.588
04. Dez. 201789,9690,9389,6289,8289,82559.648
01. Dez. 201789,9390,3188,7389,3989,39703.336
30. Nov. 201790,2890,7289,3989,4389,43835.347
29. Nov. 201789,7791,5689,5990,4890,48939.800
28. Nov. 201788,9189,6887,9088,9288,92883.558
27. Nov. 201789,2189,7088,5188,8288,82604.246
24. Nov. 201789,9090,3188,6789,1589,15541.451
23. Nov. 201790,1190,1989,2289,8089,80565.386
22. Nov. 201790,7191,0390,1890,5890,58420.700
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
*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