Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Merck KGaA logosu
MRK.DE
Merck KGaA
16:11:53
132.9 €
0.0000 (%0.00)
Önceki Kapanış: 133.05
Düşük₺132.4
Yüksek₺133.35
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MRK.DE: Merck KGaA Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,6578
KAPANIŞ 17,6815

En Düşük

DÜŞÜK 12,82

En Yüksek

YÜKSEK 24,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200015,2615,3614,9415,26
04.01.200015,2515,2514,8915,09
05.01.200014,8414,9214,7214,92
06.01.200014,9214,9214,5214,52
07.01.200014,614,8714,3814,65
10.01.200014,8914,9214,5214,92
11.01.200014,8715,1114,5515
12.01.200014,9215,1114,7715,11
13.01.200015,0615,0614,6714,97
14.01.200015,1415,1414,7714,82
17.01.200014,9115,1614,8715,16
18.01.200015,0215,1614,8814,99
19.01.200014,9715,1114,7715,02
20.01.200015,2615,6515,1615,46
21.01.200015,3815,5115,2615,26
24.01.200015,2615,4315,2615,36
25.01.200015,3115,3114,9214,92
26.01.200015,1115,3415,0215,17
27.01.200015,2615,4515,1915,45
28.01.200015,3615,4615,2115,46
31.01.200015,2615,715,2415,26
01.02.200015,2915,5815,1615,53
02.02.200015,6615,6615,0215,51
03.02.200015,5615,7515,1115,26
04.02.200015,2615,7515,2215,46
07.02.200015,2915,2914,7714,92
08.02.200014,7915,2114,7914,92
09.02.200015,0215,1414,4214,87
10.02.200014,7515,0214,2915,02
11.02.200014,8915,2614,5715,26
14.02.200015,2115,2114,6714,77
15.02.200014,7714,8214,3314,5
16.02.200014,5514,8214,3314,46
17.02.200014,5214,5213,2413,64
18.02.200013,7814,0113,3413,39
21.02.200013,4913,7413,0213,34
22.02.200013,2713,2712,9512,95
23.02.200013,2913,2912,913,22
24.02.200013,113,5413,0513,05
25.02.200012,9713,3212,8213,3
28.02.200013,1913,3913,1913,29
29.02.200013,3713,3713,0713,07
01.03.200013,1413,4413,1413,39
02.03.200013,2915,0213,2914,72
03.03.200014,9415,4314,614,62
06.03.200014,4715,6614,4715,66
07.03.200015,2615,715,1715,26
08.03.200015,3816,4215,1916,32
09.03.200016,3716,6916,2516,55
10.03.200016,6216,8816,4916,74
13.03.200016,8616,9116,6916,84
14.03.200016,6416,6415,2615,41
15.03.200015,0315,1614,7714,78
16.03.200015,0215,1114,6214,77
17.03.200014,9915,0614,4714,97
20.03.200015,0115,0114,7914,89
21.03.200014,9214,9914,8214,89
22.03.200014,9715,5114,7915,51
23.03.200015,5615,915,5615,85
24.03.200015,9516,4415,6415,95
27.03.200015,951615,6315,77
28.03.200016,216,215,715,85
29.03.200015,9916,1415,715,75
30.03.20001616,3915,7516,39
31.03.200016,6916,691616,44
03.04.200016,116,2415,5115,51
04.04.200015,6616,2515,6616,25
05.04.200015,7516,4915,7516,25
06.04.200016,4416,6416,2516,49
07.04.200016,7216,7416,4416,54
10.04.200016,4416,5415,7515,75
11.04.200015,9516,2515,6615,7
12.04.200015,7515,7815,5715,7
13.04.200015,751615,5115,91
14.04.200015,751615,7515,78
17.04.200015,5315,7515,4115,7
18.04.200015,3615,3714,5215,02
19.04.200014,8715,0414,6214,99
20.04.200015,0215,2614,8815,11
21.04.200015,1115,1115,1115,11
24.04.200015,1115,1115,1115,11
25.04.200015,0615,4115,0615,16
26.04.200015,511615,2116
27.04.200015,6615,7615,1615,16
28.04.200015,1615,6615,0215,56
01.05.200015,5615,5615,5615,56
02.05.200015,7516,2515,2616,25
03.05.20001616,391616,1
04.05.200016,3916,5416,2516,25
05.05.200016,316,8116,316,74
08.05.200016,5216,7416,3416,39
09.05.200016,3916,3916,3916,39
10.05.200016,3916,3916,3916,39
11.05.200016,7316,8416,4916,74
12.05.200016,2516,2515,5816
15.05.200016,2516,2515,7516
16.05.200016161616
17.05.200016,216,2515,3115,31
18.05.20001616,4915,8516,49
19.05.200016,316,4915,9516,49
22.05.200016,2516,8916,0516,69
23.05.200016,0516,5916,0516,47
24.05.200016,3916,7116,2516,54
25.05.200016,7316,831616,59
26.05.200016,6416,7916,2516,79
29.05.200016,5416,7416,4916,74
30.05.200016,7416,9916,5416,99
31.05.200016,8117,0316,3716,37
01.06.200016,6417,416,5417,4
02.06.200017,2117,2116,516,5
05.06.200016,4917,2316,3717,06
06.06.200017,2317,3116,3717,18
07.06.200017,2317,2315,6616,24
08.06.200016,0516,3415,7516,34
09.06.20001616,471616,47
12.06.200016,5416,5416,4416,54
13.06.200016,6916,6916,2516,3
14.06.200016,2516,5416,2516,39
15.06.200016,4716,5916,0216,12
16.06.200016,2517,3316,2517,06
19.06.200017,3717,3715,7815,95
20.06.200015,8515,8515,2415,29
21.06.200015,2615,8515,2615,75
22.06.200016,216,215,2215,34
23.06.200015,615,7515,2615,66
26.06.200015,5115,6515,4815,63
27.06.200015,7515,7515,3615,75
28.06.200015,751615,5116
29.06.200015,6616,6315,6616,01
30.06.200015,8316,4915,6316,49
03.07.200016,4916,7415,5116,32
04.07.200016,2516,3416,1516,34
05.07.200016,3416,6216,1216,62
06.07.200016,5416,9416,5416,74
07.07.200016,7416,7416,7416,74
10.07.200016,9916,9916,2516,34
11.07.200016,5716,8916,5716,66
12.07.200016,2517,2316,2517,11
13.07.200017,1117,1117,1117,11
14.07.200016,6216,661616,66
17.07.200016,6216,7416,5916,74
18.07.200016,5416,7116,4916,71
19.07.200016,4416,7416,3416,59
20.07.200016,4417,1316,3917,08
21.07.200016,8416,9916,4916,49
24.07.200016,8416,8416,316,59
25.07.200016,7916,9916,3416,64
26.07.200016,8916,9416,7416,74
27.07.200016,7416,7416,4916,49
28.07.200016,6916,7416,4816,49
31.07.200016,6416,8916,5416,59
01.08.200016,6917,4816,6417,13
02.08.200017,1317,5816,9417,43
03.08.200017,2319,217,2318,27
04.08.200018,4418,7118,3118,31
07.08.200018,3818,3817,7218,12
08.08.200017,9718,7117,9718,56
09.08.200018,4620,1918,4619,84
10.08.200019,2519,318,3118,95
11.08.200019,0819,6918,9519,45
14.08.200019,219,2518,7118,81
15.08.200018,7619,4218,7619,2
16.08.200019,219,217,5818,22
17.08.200017,8318,2917,7218,22
18.08.200019,0519,0518,2218,45
21.08.200019,2719,4518,6619,3
22.08.200018,9519,218,7318,76
23.08.200018,7318,9518,7118,95
24.08.200018,9118,9117,9718,24
25.08.200018,3618,4118,0918,36
28.08.200018,2218,8117,9718,71
29.08.200018,7619,218,3618,66
30.08.200018,3918,6618,2718,51
31.08.200018,4118,7617,8317,83
01.09.200018,0918,4418,0218,02
04.09.200018,2218,2217,9718,02
05.09.200018,0718,0717,7217,82
06.09.200017,8218,0217,6317,63
07.09.200017,9217,9717,7717,97
08.09.200017,7518,2217,6518,22
11.09.200018,4618,4617,6817,68
12.09.200017,7217,9717,7217,97
13.09.200017,9717,9717,9717,97
14.09.200017,7218,1217,7217,97
15.09.200017,9718,4617,7217,97
18.09.200017,9717,9717,6317,72
19.09.200017,8217,9717,6317,87
20.09.200017,8717,8717,4817,48
21.09.200017,618,0217,617,67
22.09.200017,617,9717,617,88
25.09.200017,9218,1417,7217,97
26.09.200017,9717,9917,7217,72
27.09.200017,7218,2217,7218,22
28.09.200017,9719,317,9719,1
29.09.200019,1519,4218,9118,96
02.10.200019,220,8719,120,43
03.10.200020,4320,4320,4320,43
04.10.200020,1921,2720,1920,92
05.10.200020,9220,9219,6919,94
06.10.200020,1420,4319,6720,43
09.10.200019,7420,2819,520,26
10.10.200020,1920,6919,9920,68
11.10.200020,4321,0719,220,14
12.10.200019,6920,1919,6919,69
13.10.200019,6919,6919,6919,69
16.10.200019,6919,6919,6919,69
17.10.200019,6919,6919,6919,69
18.10.200019,6919,6919,6919,69
19.10.200019,6919,6919,6919,69
20.10.200019,6919,6919,6919,69
23.10.200020,4820,4819,3519,87
24.10.200019,8719,8719,8719,87
25.10.200020,9220,9720,5820,97
26.10.200020,8721,5920,6820,97
27.10.200021,1722,1521,1721,42
30.10.200021,4222,4521,2722,15
31.10.200022,1522,1522,1522,15
01.11.200022,0622,1121,8621,92
02.11.200021,9122,8921,9122,5
03.11.200022,623,5322,623,19
06.11.200022,8923,1422,1522,54
07.11.200022,6522,9522,6522,89
08.11.200022,7524,1722,6523,73
09.11.200023,6824,3723,6824,3
10.11.200024,2724,3723,7123,93
13.11.200024,1224,2723,1424,05
14.11.200024,0524,0524,0524,05
15.11.200024,3724,3723,6324,25
16.11.200024,0324,5724,0324,37
17.11.200024,4724,6224,2224,42
20.11.200024,3724,4223,3923,95
21.11.200023,3923,7722,422,4
22.11.200022,6522,6521,4722,15
23.11.200022,1523,1421,7623,09
24.11.200023,2423,4822,9923,19
27.11.200023,4323,4322,623,24
28.11.200023,3923,4323,0423,04
29.11.200022,8922,8921,6622,15
30.11.200022,322,8421,5422,01
01.12.200021,5123,3921,4222,92
04.12.200022,7922,8922,2522,47
05.12.200022,8923,5322,6523,14
06.12.200023,1423,1422,0622,06
07.12.200022,0622,1521,6621,91
08.12.200021,9121,9120,9420,94
11.12.200022,1522,1521,1721,81
12.12.200022,1522,1521,1721,49
13.12.200021,3221,6620,9221,47
14.12.200021,1721,3219,9420,92
15.12.200020,8721,6820,4721,17
18.12.200020,7822,2320,7822,15
19.12.200022,423,3122,1522,81
20.12.200023,1423,3922,7723,14
21.12.200022,7922,7922,0622,15
22.12.200022,1522,1520,9221,66
25.12.200021,6621,6621,6621,66
26.12.200021,6621,6621,6621,66
27.12.200021,6621,7121,1721,42
28.12.200020,9223,0220,4323,02
29.12.200023,1423,1922,7523,14