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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 171,6096
KAPANIŞ 171,8065

En Düşük

DÜŞÜK 126,6

En Yüksek

YÜKSEK 231,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021142,8144,35138,95143,75
05.01.2021143,35144,55142,25143,15
06.01.2021142,7142,7140142,45
07.01.2021143,4144,05141,95143,6
08.01.2021144,35145,75142,4142,75
11.01.2021142,45145141,9144,9
12.01.2021144,85146,45143,9146,2
13.01.2021146,5147,05145,05147,05
14.01.2021147,65149,95147,2149,7
15.01.2021149,05149,8147,95148,9
18.01.2021148,5149,5148148,8
19.01.2021149,2149,95148,4148,85
20.01.2021149,2149,2138,3142,7
21.01.2021142,85143,5140,95141,25
22.01.2021140,1141,1138,7141,1
25.01.2021142,55143,7141143,05
26.01.2021142,95145,35141,9143
27.01.2021142,5144,25137,4137,75
28.01.2021136,5139,9134,75139,9
29.01.2021137,7139,35135,9137,7
01.02.2021138,75140,2138,7139,4
02.02.2021139,85143,45139,2142,75
03.02.2021143143,7141,25141,75
04.02.2021142,8142,9140,9142,45
05.02.2021142,5143,25140,6141,15
08.02.2021143,2143,25141,65141,85
09.02.2021141,9143,15140,8142,15
10.02.2021142,35142,75139,9141,05
11.02.2021142,1143140,6141,3
12.02.2021141,35143140,8143
15.02.2021143,1143,35142143,1
16.02.2021142,9143141,4141,45
17.02.2021140,7141,9140141,1
18.02.2021141,25141,5138,85139,3
19.02.2021138,45140,7138,25139
22.02.2021138,05139,05136,9138,2
23.02.2021137,9137,9134,9135,6
24.02.2021135,15137,6134,9137
25.02.2021137,35137,5135,55136,45
26.02.2021135,55138,2134,55134,55
01.03.2021135,75137,1135,25136,65
02.03.2021136,65137,1135,1135,1
03.03.2021135,65135,85131,65132,85
04.03.2021130,3136,1130,3133,05
05.03.2021132,85133129,75130,1
08.03.2021129,6130,95126,6130,35
09.03.2021130,8134,5129,45134,3
10.03.2021134,1134,15132,15133
11.03.2021133,15135,15132134,45
12.03.2021133,9134,95132,25133,2
15.03.2021133,2135133133,95
16.03.2021134,35137,9133,95137,45
17.03.2021137,7137,9134,35134,6
18.03.2021135,15139,45135138,65
19.03.2021138,65139,05137,55138,4
22.03.2021138,2141,3138,2141,3
23.03.2021140,95145,3140,4144,3
24.03.2021144,05145,25142,2143,8
25.03.2021143,3144,85142,95144,85
26.03.2021145,35146,3144,8145,65
29.03.2021146,45147,1145,4145,95
30.03.2021146,5147,1145,25145,95
31.03.2021145,75147,45145,55145,8
01.04.2021146,15147,1145,3145,55
06.04.2021147147,5145,45146,25
07.04.2021145,9146,6144,35144,85
08.04.2021145,05147,1144,8146,5
09.04.2021146,55148,75146,55148,25
12.04.2021148148,4146,55146,7
13.04.2021146,45148,5145,6147,65
14.04.2021147,15148,35146,85147,7
15.04.2021147,6148,4146,9147,95
16.04.2021147,9149,05147,35148,9
19.04.2021149150,1147,45147,45
20.04.2021147,4148,4145,65145,75
21.04.2021146,4146,9145,35145,35
22.04.2021144,95146144,1144,5
23.04.2021143,7144,15142,3143,75
26.04.2021142,8145,25142,6143,25
27.04.2021143,55145,85143,25145
28.04.2021145,9146,4144,85145,55
29.04.2021145,6146,5145,05145,55
30.04.2021145,85147,2145,3146,15
03.05.2021146,35146,9145,15146,45
04.05.2021145,05145,25138,7138,85
05.05.2021142144,65140,6141,2
06.05.2021141,75144,1140,05141,3
07.05.2021141,7142,75140,9142,75
10.05.2021142,8143,15140,9141,65
11.05.2021140,45141,45136,65138,9
12.05.2021137,75139,65135,35135,75
13.05.2021135,75138,25134,5138,25
14.05.2021138,9140,45137,1140,35
17.05.2021140,7141,9139,6141,15
18.05.2021141,95143,1140,7141,3
19.05.2021140,55142,8140,15142,8
20.05.2021143,75146,75143,5146,5
21.05.2021146,9147,6145,65146,85
25.05.2021147,8148,5146,75147,9
26.05.2021148,7149,35147,25147,25
27.05.2021147,75148144,7144,95
28.05.2021144,7147,6144,2147,6
31.05.2021147,4148,2147,2147,55
01.06.2021148,4149,6146,75146,75
02.06.2021147,4148,25143,35144
03.06.2021143,55144,15142,8143,35
04.06.2021143,8146,75143,75146,4
07.06.2021146,25147,7144,95147,6
08.06.2021148,45152,85148,3150,3
09.06.2021150,3155,1150,15154,55
10.06.2021155,3156,95154,15155,7
11.06.2021156,3157154,7155,15
14.06.2021155,5156,05153,9154,15
15.06.2021155,5155,95153153,75
16.06.2021153,9154,25151,1151,45
17.06.2021150,55153,6149,65153,6
18.06.2021154,2155,6151,7152
21.06.2021151,85153,75151,85153,65
22.06.2021153,4157,75152,95157
23.06.2021157,05157,9155,5155,5
24.06.2021155,95159,1155,95157,85
25.06.2021157,2159,3157,2158,45
28.06.2021158160157,85159,6
29.06.2021159,7161,4159,7160,7
30.06.2021160,3162,4160,15161,7
01.07.2021162,1163,4161,5162,65
02.07.2021162,55163,4162,2162,8
05.07.2021163,05163,4161,55163,35
06.07.2021163,85165,55163,1165,55
07.07.2021165,55169,15165,3168,95
08.07.2021168,15169,95168,05168,85
09.07.2021168,85170,45168,45169,5
12.07.2021169,3171,65169,25170,05
13.07.2021169,5171,55167,6171,45
14.07.2021171,45172170,45171,25
15.07.2021170,6171,6169,9171,05
16.07.2021171,55172,65170,05170,75
19.07.2021170,5171,25168,35169,4
20.07.2021170,15170,25167,35168,25
21.07.2021169170166,95167,65
22.07.2021167,95170,45166,55170,05
23.07.2021170,7174,7169,95173,95
26.07.2021172,8173,7171,15171,85
27.07.2021171,35173,45171,2172,2
28.07.2021172,5173,3171,45173,3
29.07.2021173,7173,7172,25172,25
30.07.2021170,85173,5170,25172,65
02.08.2021173,8174,75171,7174,75
03.08.2021175,05175,4174,2174,6
04.08.2021175,3176,9174,6176,3
05.08.2021176,3188,45176,3188,35
06.08.2021189,55189,8180,2180,2
09.08.2021180,6184,6180,6184
10.08.2021184,65188,8184,5186
11.08.2021186,15188,95185,15187,95
12.08.2021188,5191,65188,4191,6
13.08.2021191,65194,95191,35194,4
16.08.2021193,65197,3193,5196,7
17.08.2021196,8199,45196,55198,2
18.08.2021198,75200,9198,2200,5
19.08.2021199,1202,9198,6202,9
20.08.2021202,8206,9201,4206
23.08.2021207207,6202,1202,8
24.08.2021203203,7200,3201
25.08.2021200,9202199,45200,4
26.08.2021199,95202,3198,55200
27.08.2021200201,1198,7199,7
30.08.2021199,55202,8199,55202,2
31.08.2021203205,2201,2201,2
01.09.2021202,2203,2200,7202,9
02.09.2021203206,8202,8206,1
03.09.2021206206,6203,4205,9
06.09.2021206,5207,9204206
07.09.2021206,2206,2200,7202,1
08.09.2021201,7201,8199,35199,95
09.09.2021201205200,9203,7
10.09.2021204,2205,4202,6203,9
13.09.2021204,4207,3202202,1
14.09.2021198,55200,4195,1199,7
15.09.2021199,7201196,75197,35
16.09.2021197,9198,2195,1196,35
17.09.2021196,75199,25195,2196,5
20.09.2021195,65197,5191,15195,8
21.09.2021196,7201,8195,5201,3
22.09.2021201,3201,4195,55197,75
23.09.2021199,05200,3198198,3
24.09.2021198,35198,5193,1194,85
27.09.2021195,95196,2187,95188,95
28.09.2021188,55188,9183,3183,95
29.09.2021185,8189,5184,8185,25
30.09.2021187,55189,55185,2187,65
01.10.2021186,15187,1181,7183
04.10.2021182,9187,6182,55183,1
05.10.2021183,4187,5183,15186,4
06.10.2021185,15187,35182,4186,75
07.10.2021187,75188,05184,35186,8
08.10.2021187,1187,55184,6186,45
11.10.2021186,4186,7182,5183,7
12.10.2021182,4189182,1187,7
13.10.2021187,9193,65186,8191,5
14.10.2021192,45192,7190192,2
15.10.2021192,85193,7190,65192,35
18.10.2021192,5193,1189,8193,1
19.10.2021194,9196,45191,75195,05
20.10.2021194,7200,2193,75198,05
21.10.2021198,8203,4198,15203,4
22.10.2021204,4205,4202,4202,4
25.10.2021203,1204,3202,3203,2
26.10.2021203,9205,3200,5202,5
27.10.2021203,1205,4201,8202,5
28.10.2021202,2205,4201,4205,4
29.10.2021204,2205202,9204,2
01.11.2021205,8208,7205,6207,3
02.11.2021207,8209,9206,4209,9
03.11.2021209,3213,6209,1213,3
04.11.2021214,1217,6213,5216,7
05.11.2021217219,4201202,3
08.11.2021202,4209,7202,4208,2
09.11.2021208,2210,1207,2208,2
10.11.2021208208205,4206,5
11.11.2021205,6206,2201,2205
12.11.2021206,9214,3206,8214
15.11.2021215218,4214,2216,2
16.11.2021216216,7211,2215,6
17.11.2021215,4219,9214,9219,2
18.11.2021219,3221,7218,9220,3
19.11.2021219226,6218,4221
22.11.2021221,8224,5220,5221,3
23.11.2021220,1221,1212,7215,4
24.11.2021216,5217,9213,2215,7
25.11.2021216,4220,6216,2217,3
26.11.2021213,6226,7211,4223
29.11.2021223,7224,3215,7219,6
30.11.2021218,5223,3217218,9
01.12.2021220,2220,5214,5216,3
02.12.2021215,4215,5211,1212,5
03.12.2021213,2218,5211,3213,6
06.12.2021217,6219214,1216,3
07.12.2021217,2221,8216,7221
08.12.2021222227,7219221,2
09.12.2021222,2227221,9224,5
10.12.2021223,4225,8222,8224,5
13.12.2021225,8227,8224,1226,9
14.12.2021226,7228,3220221,9
15.12.2021222226,1221,2225,4
16.12.2021227,8228,5222,7224,4
17.12.2021223,6224,3218,6219,8
20.12.2021217,7224,5216,8224,5
21.12.2021225,9226,7222,9225,4
22.12.2021225,5227,7224,2227,5
23.12.2021228,3228,3224,4225,2
27.12.2021224,9229,3223,6228
28.12.2021228231,3227,6229,4
29.12.2021229,3230,7227,6228,9
30.12.2021229,9231,5227227