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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 114,9256
KAPANIŞ 115,0422

En Düşük

DÜŞÜK 76,22

En Yüksek

YÜKSEK 140,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020105,9107,75105,45106
03.01.2020106107,25105,1107,25
06.01.2020106,9109105,65108,4
07.01.2020108,65109,7108,55109,5
08.01.2020109112,55108,85111,3
09.01.2020112,65113,3112,05112,55
10.01.2020112,55113,95112,55113,7
13.01.2020113,55114,2113,1113,4
14.01.2020113,4115,1113,05115,1
15.01.2020115,2116,75114,95116,05
16.01.2020116,2116,6114,8114,8
17.01.2020115,1115,8114,55115,5
20.01.2020115,5116,5115,2116,3
21.01.2020115,7117,9115,65117,4
22.01.2020117,45117,95116,8117
23.01.2020116,5117,75115,75117,45
24.01.2020118,3120,8118,05120
27.01.2020118,65118,9117,35117,6
28.01.2020118,1118,75117,65118,75
29.01.2020118,9119,35118,25119,05
30.01.2020118,2119,55117,75118,2
31.01.2020118,15118,8115,85115,9
03.02.2020115,8118,5115,55117,35
04.02.2020117,75118,1115,45117,8
05.02.2020117,75121,25117,6121,05
06.02.2020121,35121,4120,05121
07.02.2020120,95121119,45120,2
10.02.2020119,8120,1118,6120,1
11.02.2020120,55120,95120,1120,85
12.02.2020121,55122,65121,35121,85
13.02.2020121,25122,75120,75122,75
14.02.2020122,5122,65121,95122,35
17.02.2020122,6122,95121,95122,7
18.02.2020121,85123,85121,6123,5
19.02.2020123,8125,6123,55125,6
20.02.2020125,25125,95122,75122,75
21.02.2020122124,05121,55124,05
24.02.2020122122,1117,7118
25.02.2020118,15119,75116,15116,15
26.02.2020114,2116,6111,8115,9
27.02.2020112,8115,45111,8112,9
28.02.2020108,55110,6107,7109,05
02.03.2020110112,45109,05111,2
03.03.2020112,8115,7112,4113,15
04.03.2020113,2115,3112,75114,55
05.03.2020117121,5111,95114,9
06.03.2020112,4113,5107,85110
09.03.2020102,25106,05100,7102,9
10.03.2020103,8105100,05100,3
11.03.2020101,7102,7598,3698,68
12.03.202093,594,4686,9689,58
13.03.202091,8497,3688,9291,3
16.03.202087,189,881,7887,48
17.03.202090,491,0283,1887,58
18.03.202084,7885,379,0681,26
19.03.202080,9684,176,2283,46
20.03.202087,9891,4884,685,36
23.03.202081,885,0680,3684,88
24.03.202088,6490,2487,9889,48
25.03.202090,4294,1286,1893,08
26.03.202091,3493,8489,5493,5
27.03.202091,7492,2889,1490,68
30.03.202091,749288,589,5
31.03.20209193,6289,993,62
01.04.202090,5491,789,3489,86
02.04.202090,190,5487,590,08
03.04.202089,7292,3289,1291,6
06.04.202093,9294,1492,0693,26
07.04.20209697,8495,696,84
08.04.202095,9697,3894,0895,56
09.04.202096,896,894,995,8
14.04.202096,9298,696,3898,2
15.04.202098,2899,896,2696,36
16.04.202097,499,4896,798,8
17.04.2020101,2102,25100100,55
20.04.2020101,45103,45100103,1
21.04.2020102,3102,799,7100,8
22.04.2020101,3102,65100,3102,3
23.04.2020102,55104,8101,2103,95
24.04.2020102,7105,4101,65104,5
27.04.2020106,7107,5105,4105,9
28.04.2020106,05108,25105,15107,6
29.04.2020107,75108,6106,35107,95
30.04.2020108,9109,15105,75106,1
04.05.2020103,35103,35101,5101,5
05.05.2020102,15107,15102,15107,15
06.05.2020107,05107,8105,9107,1
07.05.2020107,35107,6104,8105,3
08.05.2020105,75106,55105,45106,1
11.05.2020106,2106,35104,65106,3
12.05.2020106,1107,55106106,6
13.05.2020105,8107,05104,1106
14.05.2020103,8105,55103,1103,5
15.05.2020103,7104,35102,55103
18.05.2020104,4107,65103,95107,55
19.05.2020108,2108,5105,55106,5
20.05.2020105,95107,05105106,7
21.05.2020105,05105,8104,6104,6
22.05.2020103,6104,6102,2103,8
25.05.2020104,45107,1103,95106,25
26.05.2020106,9107103,45103,5
27.05.2020103,5103,5100101,2
28.05.2020102106,1101,35105,8
29.05.2020104,1104,9103103,15
02.06.2020104,9104,95102,85103,35
03.06.2020104105,5103,55105,35
04.06.2020105,25106,6102,8103,1
05.06.2020102,9105,45102,5105,3
08.06.2020103,65107,5103,6107,2
09.06.2020107,45108,25105,15106,15
10.06.2020106,45107,35106,2106,7
11.06.2020105,55106,35103103
12.06.2020102,5103,7101,2101,3
15.06.2020100,65100,998,299,86
16.06.2020101102,85100,2102,6
17.06.2020102,75103,45102,25102,9
18.06.2020102,7103,2101,2101,75
19.06.2020102,25103,05101,65101,65
22.06.2020101,1102,8100,9101,25
23.06.2020101,75102,6101,15102,55
24.06.2020102,1102,1599,5299,62
25.06.202099,76103,399,3102,75
26.06.2020103,6104,3102,2102,5
29.06.2020102,2104,6102,15104,2
30.06.2020104,1104,7102,1103,3
01.07.2020103,9104,75102,1104,3
02.07.2020105107,1104,3107
03.07.2020107,4108,35106,4106,85
06.07.2020108,4108,7107,05108,7
07.07.2020108,3109,95107,45109,8
08.07.2020109,25110,65108,4108,75
09.07.2020110112,95109,85110,55
10.07.2020110,9111,3109,35110,15
13.07.2020111,5111,95109,75111,3
14.07.2020109,45110,1107,95109,6
15.07.2020110,8114,5110,4113,75
16.07.2020113,7114,5111,75111,75
17.07.2020111,7114,4111,25113,8
20.07.2020113,9116,05112,85115,8
21.07.2020117,05117,9115,6115,95
22.07.2020115,5115,55112,4112,85
23.07.2020113,2114,7111,55113
24.07.2020111,5112,9110,35112
27.07.2020111,7112,15110,05111,2
28.07.2020111,55112,45109,9112,45
29.07.2020112,5113,4111,55111,7
30.07.2020111,75112,1107,5108,6
31.07.2020108,7110,25108,05108,05
03.08.2020108,15112,55108,15112,3
04.08.2020112,5112,55110,15110,15
05.08.2020110,75112,6110,5111,55
06.08.2020110,25113,4108,3113,3
07.08.2020113,7114111,9113,55
10.08.2020113,65113,95111,7112,45
11.08.2020113,4115,3112,95113,7
12.08.2020113,4116112,8116
13.08.2020116,2116,3114,5115,95
14.08.2020115,5115,8113,85114,4
17.08.2020114,45115113,85114,85
18.08.2020114,4115,6113,8114,15
19.08.2020113,95114,85113,25114,6
20.08.2020113,7113,9112,85113,35
21.08.2020113,5113,7111,35111,8
24.08.2020112,8116,1112,6114,3
25.08.2020114,8115,95114,1115
26.08.2020114,65115,15114,05114,8
27.08.2020115,25116113,8113,8
28.08.2020114,75114,85111,85113,25
31.08.2020113,75114,5113,35113,65
01.09.2020114,65115,95114,15114,85
02.09.2020115,4118,3115,15118,05
03.09.2020118,5120,1115,45115,6
04.09.2020114,8116,8114,05115,3
07.09.2020116,5118,15115,85118,15
08.09.2020120,3120,8116,7117,8
09.09.2020118,1120,85117,4120,45
10.09.2020120,4121,25119,5120,2
11.09.2020120,2122,45119,8122
14.09.2020122,85123,75122,2123,15
15.09.2020123,6124,15122,6122,6
16.09.2020122,65124,3121,95124,3
17.09.2020123124,75123124,05
18.09.2020124,05127,4123,55126,75
21.09.2020127,8128,65123,4124
22.09.2020124,2125,35123,4123,8
23.09.2020124,8126,2124,25124,7
24.09.2020123,75124,2122,85123,7
25.09.2020123,55124121,9124
28.09.2020125,8125,8124,85125
29.09.2020124,6125,5124,1125,2
30.09.2020124,5125,05122,95124,55
01.10.2020125,5127,45124,8125,95
02.10.2020125,2127,65124,95127
05.10.2020127,9128,45126,65128,45
06.10.2020128,65128,85126,6128,35
07.10.2020128,35129,5128,25129,3
08.10.2020129,5130,65129,1130,35
09.10.2020130,4131129,45131
12.10.2020131,1131,35130,35131
13.10.2020131,25131,55129,95130,55
14.10.2020130,4130,95128,35128,35
15.10.2020127127123,5123,8
16.10.2020123,5126,05123,5125,2
19.10.2020125,9126,6124,3124,3
20.10.2020124,25125,75124,25124,6
21.10.2020124,6125,1121,25125,05
22.10.2020125,1128,05124,2127,95
23.10.2020127,95132,3127,75131,85
26.10.2020131,2131,75130,45130,85
27.10.2020131135,2130,4135,2
28.10.2020133136,95133134,75
29.10.2020134,4137,25132,5132,5
30.10.2020130,5131,05126,7127,15
02.11.2020130,25131,25128,2129,4
03.11.2020130133,1129,2133,1
04.11.2020132,55136,6132,25135,8
05.11.2020136,75138,1136,05136,2
06.11.2020135,5136,6134,25136,3
09.11.2020138,9140,35131,75133,25
10.11.2020130130,85127129
11.11.2020129,5133,85129,25131,8
12.11.2020133,3135,2129,6131,1
13.11.2020131,3131,95130,7131,75
16.11.2020133133,65130,75132,2
17.11.2020131,45132,9130,9131,05
18.11.2020130,7130,8128,25128,5
19.11.2020127,4129,05127,2128,45
20.11.2020130,25131,6128,85130
23.11.2020130,2131,3129,6129,9
24.11.2020130,4131,8128,4130,7
25.11.2020131,05131,75129,2129,2
26.11.2020129,8131,45129,8131,4
27.11.2020131,45133,45130,55133,4
30.11.2020132,85134,65132,65133,85
01.12.2020134,35135,25133,05134,7
02.12.2020134,4135,9133,05135,2
03.12.2020135,1138,15134,95137,4
04.12.2020137,05137,7135,95136,65
07.12.2020136,3136,95134,85135,55
08.12.2020135,75136,85135,05136,65
09.12.2020136,8137,6135,45135,55
10.12.2020136136,15133,25134,8
11.12.2020134,2134,8132,85133,25
14.12.2020134,2137,2133,25135,95
15.12.2020135,95137134,1134,2
16.12.2020134,85137,4134,2137
17.12.2020137,8139,35136,9139,1
18.12.2020138,45139,05136,9136,9
21.12.2020135,65138,3133,8135,5
22.12.2020135,6136,9135,35136,3
23.12.2020136,3137,35135,7136,4
28.12.2020136,65138,85136,65137,55
29.12.2020138,5139,4137,85138,25
30.12.2020138,85140,35138,3140,35