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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 156,1467
KAPANIŞ 156,0858

En Düşük

DÜŞÜK 136,1

En Yüksek

YÜKSEK 177
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024144,45144,85141,7142,65
03.01.2024142,4143,15141,3142,4
04.01.2024142143,6141,9143,25
05.01.2024142,45142,9140,85142,4
08.01.2024142,15143,05140,5141,1
09.01.2024141,8143,7141,3143,15
10.01.2024142,05145141,5143,05
11.01.2024144,35145,05141,9142,05
12.01.2024142,2145,4142,2145,2
15.01.2024144,7144,7143,2144,3
16.01.2024143,3146,6143,25146,6
17.01.2024143,9147,1143,1146,95
18.01.2024146,9147,65146,25146,7
19.01.2024147,6148,45144,65146,2
22.01.2024146,65148,2145,6147,95
23.01.2024148,5149,8148,15148,8
24.01.2024149,1149,5146,85146,85
25.01.2024147,05147,45144,9147,1
26.01.2024153157,15152,8155,9
29.01.2024154,2155,3153,15153,7
30.01.2024154,45154,45148,1151,55
31.01.2024151,15154151,15152,4
01.02.2024151,35151,6149,4149,75
02.02.2024150,65151,05146,75147,3
05.02.2024147149,4146,9148,65
06.02.2024148,65150,4146,45150,05
07.02.2024151,9151,9149,25149,7
08.02.2024149,35153,15149,3150,85
09.02.2024151,4153,15151,35152,25
12.02.2024153153,55151,65152,2
13.02.2024151,95153,05150,65151,35
14.02.2024150,7154,45150,3154
15.02.2024155156,45154,5155,45
16.02.2024156,5157,2155,4155,7
19.02.2024154,8156,35153,75155,75
20.02.2024156,25156,25153,4153,4
21.02.2024152,35153,95149,85153,6
22.02.2024154,75158,05154,75157,1
23.02.2024158159,25157,35159
26.02.2024158,45159,4156,25156,25
27.02.2024155,85157,85155,8157,85
28.02.2024158,45159,75157,95158,85
29.02.2024159,35160,1157,8157,8
01.03.2024156,55158,9156,45158,1
04.03.2024157,9158,25156,95158,15
05.03.2024157,3160,25157,3159,05
06.03.2024159,15159,7157,95158,3
07.03.2024157162,05153,75156,6
08.03.2024157159,8154,75157,05
11.03.2024156,85158,75154,3156,75
12.03.2024157,8161,25157,5161,25
13.03.2024161,65161,65159,05160,05
14.03.2024159,9160,85159,2159,8
15.03.2024159,95160156,85156,85
18.03.2024156,25158,2155,8156,4
19.03.2024156,25157,3155,7157,2
20.03.2024157,5158155,2156,35
21.03.2024158,9161,6158,65161,6
22.03.2024160,7163,2160,15161,8
25.03.2024161161,9159,5159,6
26.03.2024159,85160158,35159,1
27.03.2024159,05160,45156,5160,2
28.03.2024161,05164,85160,3163,6
02.04.2024163,6163,6157,7157,7
03.04.2024156,95157,9155,9157,6
04.04.2024157,6157,7154,8155,5
05.04.2024151,75153,1149,7151,9
08.04.2024151,4153,45150,45152,6
09.04.2024152,4153,8151,8153,65
10.04.2024153,9154,8149,75150,3
11.04.2024150,1153,1149,6151,85
12.04.2024153,2155,2152,95153,6
15.04.2024152,85153,55151,6152,2
16.04.2024150,5152150,15151,1
17.04.2024150,25150,75146,55147,2
18.04.2024145,95146,85142,7146,75
19.04.2024145,7147,05144,4146
22.04.2024147,05148,1146,1147,7
23.04.2024148,45154,95147,85153,65
24.04.2024153155,6152152,35
25.04.2024152,05152,05149,4150,1
26.04.2024150,05152,7148,9151,75
29.04.2024150,05150,75149,2149,95
30.04.2024150,15150,15148,1148,95
02.05.2024149,75150,6149150,3
03.05.2024151,05154,7151152
06.05.2024152,55153,2151,1151,95
07.05.2024152,3153,6151,95153,5
08.05.2024153,85155,95153,75154,15
09.05.2024153,45156,1153,35155,7
10.05.2024156,25156,45155,05155,5
13.05.2024155,8157154,2154,5
14.05.2024155,15159155,1158,3
15.05.2024162,6166,4161,3165,85
16.05.2024166,6168,7164,65168,7
17.05.2024167,95169,05166,8167,2
20.05.2024167,55168,3165,9166,55
21.05.2024166,1166,7165,05165,7
22.05.2024165,8168,5165,25168,5
23.05.2024170170,5168,25169,05
24.05.2024167,95168,1166,35167,75
27.05.2024167,4168,15166,75167,4
28.05.2024168168,2166,8167,65
29.05.2024168,15171,15167,65168,5
30.05.2024167,65168,1164,65164,65
31.05.2024164,7167164,05166,5
03.06.2024167,5168,15166,45167,45
04.06.2024168,4168,55166,3166,35
05.06.2024167,9172,35167,75170,75
06.06.2024171,65173,05171,35171,9
07.06.2024173,1173,1170,5171,3
10.06.2024169,9171,9169,5171,9
11.06.2024172,35172,75170,95171,8
12.06.2024172,7176,25171,65175,85
13.06.2024174,85175,4170,05172,3
14.06.2024172,8173,4170,75172
17.06.2024172,25172,35170,6171,25
18.06.2024172,35172,35168,2169,15
19.06.2024168,8169,05163,6163,8
20.06.2024164,65167,25164,35166,6
21.06.2024166167,3165,9166,75
24.06.2024167,05167,5164,85167,05
25.06.2024150158,35149,05157,5
26.06.2024158,6159,55153,05155,5
27.06.2024155,2157,35153,9155,55
28.06.2024157,15157,35153,8154,75
01.07.2024155,45155,75151,75152,05
02.07.2024151,25151,4149,65150
03.07.2024150,95151,9149,95151,25
04.07.2024151,25153,3150,85152,6
05.07.2024153,2154,4152,2152,6
08.07.2024152,6153,15151,1151,1
09.07.2024151,35151,5149,5149,7
10.07.2024149,75149,95147,4149,15
11.07.2024150,35153,55149,3153,35
12.07.2024153,4154,85151,75154,25
15.07.2024154,4155,45151,75151,75
16.07.2024151154,25150,65154
17.07.2024153,75154,7152,6154,55
18.07.2024155,05156,1152,4152,55
19.07.2024149,9151,2147,75149,6
22.07.2024150,9150,9148,15150
23.07.2024150,15154,65148,75152,75
24.07.2024151,25155,3150,2155
25.07.2024155,05155,55152,4155,3
26.07.2024155,3159,95154,3159,5
29.07.2024165167164,45164,5
30.07.2024164,95167,4164,85165,85
31.07.2024167,85168164,7165,8
01.08.2024168169,35166,15168,3
02.08.2024167,55167,75161,5163,5
05.08.2024164,35164,65160,85162,75
06.08.2024162,6163,5160,1162,5
07.08.2024163,7167,2163,7164,25
08.08.2024163,5166,35162,05166,35
09.08.2024166,05167,1165,4166,15
12.08.2024166,35167,4165,9166,75
13.08.2024166,9167,65163,45166,95
14.08.2024167,4167,8166,25167,25
15.08.2024167,6170167,45169,75
16.08.2024170170,7167,45167,55
19.08.2024167,5170167,05169,8
20.08.2024170170,5169,25170,5
21.08.2024170,3170,9169,4170,15
22.08.2024170,1171,45169,8170,15
23.08.2024170,45172,05170,15171,5
26.08.2024171,5172,05171,3172,05
27.08.2024172,2173,05171,8171,8
28.08.2024172,2174,35171,7173,6
29.08.2024173,6175,95173,6174,95
30.08.2024174,65177174,45175,85
02.09.2024176,2176,2173,15175,2
03.09.2024175,25176,55173,7173,95
04.09.2024171,1172,75170,45172,15
05.09.2024171,35171,9169,15169,95
06.09.2024169,55171,3167,65168,8
09.09.2024169,95170,45168,7169,9
10.09.2024169,65171,15168,65170,3
11.09.2024169,95171169169,8
12.09.2024171,15171,95168,3168,55
13.09.2024168,6170,05167,95168,2
16.09.2024168,5168,9166,05166,05
17.09.2024167,35168,35165,95166,65
18.09.2024166166,65163,95166
19.09.2024168,85170,85165,8166,85
20.09.2024165,3165,35157,15157,55
23.09.2024158,05158,15155,15155,55
24.09.2024156,4156,5154,6156
25.09.2024155,95156,3154,65155,05
26.09.2024156161,65156160
27.09.2024160,7161,45158,45160,55
30.09.2024160,3160,7157,95158
01.10.2024158,6159,75154,75156,4
02.10.2024156,4157,4154,9157,4
03.10.2024157,8158,4156,25156,65
04.10.2024155,75156,8154,55154,9
07.10.2024154,5154,5151,9152,9
08.10.2024151,75154,5151,05154,5
09.10.2024154,5156154,4155,6
10.10.2024155,2156,2154,45155,15
11.10.2024155,1156,95154,65156,95
14.10.2024157,15158,75156,2158,25
15.10.2024158,95160156,3156,75
16.10.2024155,2155,6153,75154,2
17.10.2024166168,25161,95165,85
18.10.2024165,15165,85164,15164,7
21.10.2024164,7165,25161,4161,75
22.10.2024160,85163,95159,5161,9
23.10.2024161,25161,45158,7158,7
24.10.2024158,75158,75155,5155,5
25.10.2024155,3156,3154,65156,3
28.10.2024156,85157,35155,15155,6
29.10.2024155,65155,75152,35152,35
30.10.2024151,2152149,4151,15
31.10.2024150,5152,05150,1152
01.11.2024151,55155,15150,45154,05
04.11.2024153,65155,2153,35153,6
05.11.2024153,3153,75152,3152,45
06.11.2024153,55154,6149149,5
07.11.2024149,2152,9149151,35
08.11.2024151,95152,95150,35150,85
11.11.2024152,3152,75151,25152,25
12.11.2024150,95154149,35150,9
13.11.2024150,05151,55148,6151,55
14.11.2024150150,4143,8146,45
15.11.2024145145,5142,75143,2
18.11.2024142,9143,45139,35140
19.11.2024141,05142,05137,85139,7
20.11.2024140,25140,55137,7138,1
21.11.2024138,25138,65137,5138,3
22.11.2024138,95142138,75141,75
25.11.2024141,75143,1141,25142,95
26.11.2024142,75142,95141,2141,75
27.11.2024142142,7141,4141,95
28.11.2024142,3142,45140,95140,95
29.11.2024140,65141,6139,9141,6
02.12.2024141,35142,5140,35141,85
03.12.2024142142,6141,25142,4
04.12.2024142,7143,4140,35141
05.12.2024140,95141,2139139,95
06.12.2024139,05140,6138,85139,75
09.12.2024140142,05139,45141,7
10.12.2024141,05146,3140,9144,65
11.12.2024144,6144,85143,55144,2
12.12.2024144,45144,45141,2143,15
13.12.2024142,7142,9141141,15
16.12.2024140,9141,5139,3140,7
17.12.2024139,55141,8139,45140,05
18.12.2024140140,9139,25140,9
19.12.2024140140,45137,6138,45
20.12.2024137,95138,3136,1138,2
23.12.2024137,6138,95136,9137,85
27.12.2024138,35139,95138,35139,95
30.12.2024139,45139,9138,85139,9