Deutsche Märkte geschlossen

MERCK Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
177,35+0,80 (+0,45%)
Börsenschluss: 05:35PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022176,15178,10174,90177,35177,35198.822
01. Dez. 2022175,20179,30174,90176,55176,55251.639
30. Nov. 2022172,65174,50171,10173,80173,80386.932
29. Nov. 2022175,85175,85172,05172,10172,10220.832
28. Nov. 2022176,00177,15173,75175,85175,85219.823
25. Nov. 2022175,30176,20174,60175,90175,90154.342
24. Nov. 2022170,95176,00170,80175,85175,85229.287
23. Nov. 2022172,20172,50170,20171,00171,00230.299
22. Nov. 2022174,40175,65171,75172,35172,35556.057
21. Nov. 2022175,55176,90173,65174,95174,95416.781
18. Nov. 2022177,20177,65174,65176,20176,20287.163
17. Nov. 2022181,05181,25174,75176,40176,40233.889
16. Nov. 2022181,40182,95179,15181,10181,10260.107
15. Nov. 2022183,20183,80179,80182,50182,50316.812
14. Nov. 2022178,85186,50178,45183,10183,10398.241
11. Nov. 2022179,05179,05173,55175,35175,35304.073
10. Nov. 2022167,75179,20164,75177,95177,95532.073
09. Nov. 2022168,95171,60167,70171,20171,20226.296
08. Nov. 2022163,55169,50163,15169,35169,35246.315
07. Nov. 2022164,25166,00163,25164,05164,05185.129
04. Nov. 2022163,00165,35161,95164,40164,40244.544
03. Nov. 2022164,20165,10162,00163,15163,15224.430
02. Nov. 2022164,20167,75163,70165,85165,85205.211
01. Nov. 2022166,00167,20162,85163,40163,40220.766
31. Okt. 2022168,60168,60163,35165,00165,00305.326
28. Okt. 2022167,70169,30166,70168,05168,05246.286
27. Okt. 2022171,05172,40167,85169,05169,05268.888
26. Okt. 2022167,25172,05166,50171,65171,65185.783
25. Okt. 2022164,95167,50162,80167,50167,50254.817
24. Okt. 2022161,20164,30161,00164,00164,00174.785
21. Okt. 2022160,60161,95156,80159,80159,80371.351
20. Okt. 2022163,00166,00161,05162,00162,00403.288
19. Okt. 2022171,00171,05160,25163,85163,85343.216
18. Okt. 2022171,40173,15170,25171,55171,55182.663
17. Okt. 2022168,65171,60166,25170,25170,25147.998
14. Okt. 2022166,30172,40166,10168,75168,75276.124
13. Okt. 2022163,15164,70158,50164,35164,35262.339
12. Okt. 2022165,05166,95163,45163,65163,65211.107
11. Okt. 2022164,10167,00163,10165,25165,25151.965
10. Okt. 2022166,25167,45163,60164,85164,85223.993
07. Okt. 2022169,45170,80166,80167,65167,65237.379
06. Okt. 2022173,45176,30168,35170,35170,35363.216
05. Okt. 2022174,90175,25172,45173,10173,10203.278
04. Okt. 2022168,95173,90168,95173,75173,75264.007
03. Okt. 2022165,25168,95163,35168,00168,00171.017
30. Sept. 2022163,80167,55162,60166,80166,80306.230
29. Sept. 2022162,70164,70160,65163,60163,60306.983
28. Sept. 2022158,00163,25157,80162,55162,55402.036
27. Sept. 2022160,80160,80158,05158,75158,75358.767
26. Sept. 2022158,60161,00158,50158,55158,55253.163
23. Sept. 2022163,05163,40157,60159,00159,00307.895
22. Sept. 2022166,00168,30161,85162,15162,15218.298
21. Sept. 2022165,10167,15164,05166,90166,90160.383
20. Sept. 2022169,10169,80165,40165,90165,90228.977
19. Sept. 2022166,20168,95165,75168,95168,95186.699
16. Sept. 2022172,05172,40165,55166,35166,35529.999
15. Sept. 2022172,10175,70171,90173,00173,00270.250
14. Sept. 2022173,25174,55171,55171,85171,85188.202
13. Sept. 2022177,60179,80172,85173,05173,05226.941
12. Sept. 2022174,80177,10173,25176,70176,70132.310
09. Sept. 2022172,35175,15172,10174,40174,40170.940
08. Sept. 2022174,00174,30167,45172,75172,75239.617
07. Sept. 2022171,45173,10169,85172,80172,80137.422
06. Sept. 2022172,10174,75171,35173,05173,05120.002
05. Sept. 2022169,30171,95168,05171,55171,55139.043
02. Sept. 2022169,95173,35168,40173,35173,35226.068
01. Sept. 2022170,80171,20168,35168,50168,50270.101
31. Aug. 2022172,10174,55170,85171,40171,40357.870
30. Aug. 2022171,70174,05171,05171,60171,60239.317
29. Aug. 2022173,70173,70173,70173,70173,70-
26. Aug. 2022180,10180,55173,30173,70173,70205.941
25. Aug. 2022180,30181,40178,55178,90178,90177.072
24. Aug. 2022177,10180,45175,85179,25179,25218.150
23. Aug. 2022179,65180,80176,80177,20177,20329.762
22. Aug. 2022181,45182,35178,70179,90179,90213.570
19. Aug. 2022181,75184,50181,50182,00182,00260.294
18. Aug. 2022183,40184,15182,00182,00182,00176.381
17. Aug. 2022183,60185,00182,30182,90182,90200.588
16. Aug. 2022187,25187,85182,95184,00184,00143.029
15. Aug. 2022184,75186,95184,20185,95185,9598.327
12. Aug. 2022187,05187,05183,25183,60183,60209.796
11. Aug. 2022187,90189,70185,30187,10187,10284.884
10. Aug. 2022183,60188,00181,45187,80187,80268.872
09. Aug. 2022185,25187,10181,50184,00184,00209.890
08. Aug. 2022185,40189,25183,15186,10186,10246.614
05. Aug. 2022185,20186,10182,85184,55184,55266.857
04. Aug. 2022186,50186,80181,70185,75185,75259.263
03. Aug. 2022182,25184,15181,05183,70183,70194.277
02. Aug. 2022184,10184,40179,35182,70182,70241.542
01. Aug. 2022185,25187,65183,75184,95184,95228.882
29. Juli 2022185,00187,20184,50185,70185,70362.217
28. Juli 2022181,95184,85180,25184,50184,50215.536
27. Juli 2022180,15182,35178,50180,85180,85177.462
26. Juli 2022179,80181,00177,95179,90179,90177.006
25. Juli 2022179,95182,30177,80180,35180,35257.209
22. Juli 2022179,40181,80177,85178,05178,05264.268
21. Juli 2022170,80182,30170,75180,60180,60507.442
20. Juli 2022171,15171,95168,45170,50170,50266.044
19. Juli 2022163,90171,10163,30170,50170,50343.397
18. Juli 2022173,90174,40164,85165,35165,35300.238
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...