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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 176,9428
KAPANIŞ 176,8696

En Düşük

DÜŞÜK 153,1

En Yüksek

YÜKSEK 228,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022228,2228,6220,6222,9
04.01.2022225,9225,9218,5220,9
05.01.2022219,5220,3212,1213,5
06.01.2022211,4212,8206,2208,8
07.01.2022207,9210,2206,4207,5
10.01.2022207,6208,8197,2198,15
11.01.2022200,1203,9199,5201,1
12.01.2022202,7203,7200,2203
13.01.2022202,2202,4195,55196,55
14.01.2022195,45196,65190,4191,15
17.01.2022192,05195,85189,25193,85
18.01.2022193,75193,8188,55190
19.01.2022188,25191,5186,8190
20.01.2022189,55195187,2194,6
21.01.2022193195,1192,1193,55
24.01.2022192,2193,75189,05190
25.01.2022190,8190,8187,2188,25
26.01.2022188,85190,1185,05189,2
27.01.2022186,3188,75184,3188,25
28.01.2022187,55191,8186,75191,05
31.01.2022192,6195,6191,65193,9
01.02.2022194,35197,3193,65196,55
02.02.2022197,3199,1196,8198,1
03.02.2022198,3198,6191,85191,85
04.02.2022193195,05190,7191,15
07.02.2022192,2192,8188,3190,45
08.02.2022191,15191,15182,4184,25
09.02.2022184,9189,35184,7188,2
10.02.2022189,7190183,15185,25
11.02.2022184,55184,6180,9181,15
14.02.2022178,5179,25174,6176,05
15.02.2022176,5182,95175,8182,6
16.02.2022182,2182,45179,6180,9
17.02.2022181184,2179,75181
18.02.2022180,5181,65176,95177,3
21.02.2022177,95178,75171,35173,3
22.02.2022170,8177,85169,3177,25
23.02.2022176,75178,35175176,3
24.02.2022170,7173,8167,4171,3
25.02.2022171,55178,4171,05177,2
28.02.2022175,35179,1175,35177,55
01.03.2022177,15178,1171,3173,95
02.03.2022173,55175,6170,85174,25
03.03.2022174,4180,45170,2176,45
04.03.2022175,45184,7175,4175,9
07.03.2022170,3173,2167,15167,15
08.03.2022166,6169,4159,05162,6
09.03.2022165,25179,05163,85179,05
10.03.2022179,05180,05171,3171,65
11.03.2022171176,25168,2172,55
14.03.2022173,65180,65170,5179,6
15.03.2022178,1181,9176,5179,2
16.03.2022181,5188,9180,65187,25
17.03.2022187,4189185,65188,5
18.03.2022188,65190,05185,5188,95
21.03.2022188,5190,25185,2186,55
22.03.2022185,95186,6182,05184,8
23.03.2022185186,45180,55182,25
24.03.2022182,1183,4181181,55
25.03.2022182,65183,85178,8180,05
28.03.2022180,85185,95180,6183,6
29.03.2022184,55195,55184,3194,05
30.03.2022192,7193,65188,4192,4
31.03.2022192,85194,3189,85189,85
01.04.2022189,4190,6186,4190,25
04.04.2022191,8191,9186,85188,15
05.04.2022187,8190,6186,6190,25
06.04.2022189,5191,7187,45191,7
07.04.2022192,8196,7191,9192,55
08.04.2022194,2194,3183,75187,25
11.04.2022185,6189,3184,6185,85
12.04.2022183,7187,15181,75184,2
13.04.2022183,15187,5183,15187,35
14.04.2022187,25189186,35186,95
19.04.2022184,7184,7178179,95
20.04.2022179,6181,75178,25181,1
21.04.2022181185,65180,25181,85
22.04.2022180,55180,55176,15176,15
25.04.2022172,2174,15170,3171,65
26.04.2022173,1174,95170,4170,9
27.04.2022171,1173,1168,05170,45
28.04.2022170,35175,55169,45173,55
29.04.2022175,05179,3174,85176,95
02.05.2022175,95176,2166,65173,05
03.05.2022173,2175,9170,6174,05
04.05.2022173,4174,1167168
05.05.2022171175,15168,6169,8
06.05.2022168,05168,5163164,75
09.05.2022163,1165,95160,95163,45
10.05.2022165,55167,7162,95165,1
11.05.2022165,55169,55163,1169,55
12.05.2022164166,25158,25160
13.05.2022159,55161,8155,9160
16.05.2022160163,35159,8161
17.05.2022163,1165,5160,65164,6
18.05.2022165,45165,8163163,95
19.05.2022162,25170,5162167,7
20.05.2022169,25174,95168,6172,4
23.05.2022174,2176,45172,95175,9
24.05.2022173,9177,35173,65175,1
25.05.2022175,65176,45174,4176,45
26.05.2022175,9176,5173,35175,4
27.05.2022176,35179,05176,35178,2
30.05.2022179,9180,9177,75179,85
31.05.2022179,1179,5173,2175
01.06.2022175175,05172,1172,1
02.06.2022173,4175,2172,75174,8
03.06.2022175,75176,2172,7173,1
06.06.2022174,45176,15173,55175,35
07.06.2022173,7174,85172,3173,7
08.06.2022175,15176173,2176
09.06.2022175,05176,2172,75173,05
10.06.2022172,05172,55167,6168,65
13.06.2022166,85168,4166,4167,6
14.06.2022167,55169,65163,45163,45
15.06.2022164,8165,35159,5164
16.06.2022163,45164,5161,95163,25
17.06.2022163,2164,95156,8158,15
20.06.2022159159,9156,15157,7
21.06.2022158,35161,55157,75158,65
22.06.2022157,05157,7153,1157,15
23.06.2022155,55156,55153,45156,1
24.06.2022157,85166,55157,55164,8
27.06.2022166,35169,45164,45165,1
28.06.2022166,25167,35163,15163,7
29.06.2022162,15163,45157,1160,8
30.06.2022159161157,8161
01.07.2022159,7166,1159,05165,7
04.07.2022165,75168,6165,15165,4
05.07.2022166,2169,85164,7167,85
06.07.2022169,35172,6167,8171,7
07.07.2022172,45174,7170,25173,3
08.07.2022172,85175,5170,9175,1
11.07.2022173,45177,9172,7176,65
12.07.2022175,3176,95173,6175,55
13.07.2022175,15175,15171,65174,05
14.07.2022174174,4169,75171,15
15.07.2022172,45174,25169,25174,25
18.07.2022173,9174,4164,85165,35
19.07.2022163,9171,1163,3170,5
20.07.2022171,15171,95168,45170,5
21.07.2022170,8182,3170,75180,6
22.07.2022179,4181,8177,85178,05
25.07.2022179,95182,3177,8180,35
26.07.2022179,8181177,95179,9
27.07.2022180,15182,35178,5180,85
28.07.2022181,95184,85180,25184,5
29.07.2022185187,2184,5185,7
01.08.2022185,25187,65183,75184,95
02.08.2022184,1184,4179,35182,7
03.08.2022182,25184,15181,05183,7
04.08.2022186,5186,8181,7185,75
05.08.2022185,2186,1182,85184,55
08.08.2022185,4189,25183,15186,1
09.08.2022185,25187,1181,5184
10.08.2022183,6188181,45187,8
11.08.2022187,9189,7185,3187,1
12.08.2022187,05187,05183,25183,6
15.08.2022184,75186,95184,2185,95
16.08.2022187,25187,85182,95184
17.08.2022183,6185182,3182,9
18.08.2022183,4184,15182182
19.08.2022181,75184,5181,5182
22.08.2022181,45182,35178,7179,9
23.08.2022179,65180,8176,8177,2
24.08.2022177,1180,45175,85179,25
25.08.2022180,3181,4178,55178,9
26.08.2022180,1180,55173,3173,7
29.08.2022170,9173,55170,5171,7
30.08.2022171,7174,05171,05171,6
31.08.2022172,1174,55170,85171,4
01.09.2022170,8171,2168,35168,5
02.09.2022169,95173,35168,4173,35
05.09.2022169,3171,95168,05171,55
06.09.2022172,1174,75171,35173,05
07.09.2022171,45173,1169,85172,8
08.09.2022174174,3167,45172,75
09.09.2022172,35175,15172,1174,4
12.09.2022174,8177,1173,25176,7
13.09.2022177,6179,8172,85173,05
14.09.2022173,25174,55171,55171,85
15.09.2022172,1175,7171,9173
16.09.2022172,05172,4165,55166,35
19.09.2022166,2168,95165,75168,95
20.09.2022169,1169,8165,4165,9
21.09.2022165,1167,15164,05166,9
22.09.2022166168,3161,85162,15
23.09.2022163,05163,4157,6159
26.09.2022158,6161158,5158,55
27.09.2022160,8160,8158,05158,75
28.09.2022158163,25157,8162,55
29.09.2022162,7164,7160,65163,6
30.09.2022163,8167,55162,6166,8
03.10.2022165,25168,95163,35168
04.10.2022168,95173,9168,95173,75
05.10.2022174,9175,25172,45173,1
06.10.2022173,45176,3168,35170,35
07.10.2022169,45170,8166,8167,65
10.10.2022166,25167,45163,6164,85
11.10.2022164,1167163,1165,25
12.10.2022165,05166,95163,45163,65
13.10.2022163,15164,7158,5164,35
14.10.2022166,3172,4166,1168,75
17.10.2022168,65171,6166,25170,25
18.10.2022171,4173,15170,25171,55
19.10.2022171171,05160,25163,85
20.10.2022163166161,05162
21.10.2022160,6161,95156,8159,8
24.10.2022161,2164,3161164
25.10.2022164,95167,5162,8167,5
26.10.2022167,25172,05166,5171,65
27.10.2022171,05172,4167,85169,05
28.10.2022167,7169,3166,7168,05
31.10.2022168,6168,6163,35165
01.11.2022166167,2162,85163,4
02.11.2022164,2167,75163,7165,85
03.11.2022164,2165,1162163,15
04.11.2022163165,35161,95164,4
07.11.2022164,25166163,25164,05
08.11.2022163,55169,5163,15169,35
09.11.2022168,95171,6167,7171,2
10.11.2022167,75179,2164,75177,95
11.11.2022179,05179,05173,55175,35
14.11.2022178,85186,5178,45183,1
15.11.2022183,2183,8179,8182,5
16.11.2022181,4182,95179,15181,1
17.11.2022181,05181,25174,75176,4
18.11.2022177,2177,65174,65176,2
21.11.2022175,55176,9173,65174,95
22.11.2022174,4175,65171,75172,35
23.11.2022172,2172,5170,2171
24.11.2022170,95176170,8175,85
25.11.2022175,3176,2174,6175,9
28.11.2022176177,15173,75175,85
29.11.2022175,85175,85172,05172,1
30.11.2022172,65174,5171,1173,8
01.12.2022175,2179,3174,9176,55
02.12.2022176,15178,1174,9177,35
05.12.2022177,25177,9175,15176,7
06.12.2022175,3176,35172,85173,6
07.12.2022173174,95172,1173,25
08.12.2022173,35175,15171,95175,15
09.12.2022176,15180,2175,5180
12.12.2022178,6182,55178,2181,95
13.12.2022181,75189,8180,9186,6
14.12.2022189,1190,6187,45190
15.12.2022187,95188,1181,2182,15
16.12.2022181,3181,3177,1181,2
19.12.2022180181,1177,85179,35
20.12.2022177,95179,25176,9177
21.12.2022178,25180,4177,2179,95
22.12.2022179,45181,05177,85178,55
23.12.2022179,55180,65178,35179,6
27.12.2022180,25182,45179,6180,35
28.12.2022180,8181,75179,35181,2
29.12.2022180,6183,45180,55183,05
30.12.2022182,75183,25180,9180,9