Merck KGaA
WKN: 659990 / ISIN: DE0006599905Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.12.09 | 32,64 | 32,74 | 32,35 | 32,60 | 466866 |
| 18.12.09 | 32,07 | 32,58 | 32,05 | 32,41 | 1163344 |
| 17.12.09 | 32,01 | 32,37 | 32,01 | 32,02 | 674328 |
| 16.12.09 | 32,20 | 32,49 | 32,05 | 32,19 | 767936 |
| 15.12.09 | 32,25 | 32,34 | 31,86 | 32,17 | 576188 |
| 14.12.09 | 31,93 | 32,25 | 31,77 | 32,13 | 590596 |
| 11.12.09 | 31,94 | 32,15 | 31,77 | 31,77 | 754206 |
| 10.12.09 | 31,64 | 31,95 | 31,55 | 31,83 | 650416 |
| 09.12.09 | 32,17 | 32,17 | 31,54 | 31,60 | 658320 |
| 08.12.09 | 32,31 | 32,58 | 31,90 | 32,18 | 684042 |
| 07.12.09 | 32,56 | 32,56 | 32,09 | 32,49 | 503242 |
| 04.12.09 | 32,02 | 32,64 | 31,68 | 32,60 | 1175614 |
| 03.12.09 | 32,58 | 32,58 | 31,97 | 32,31 | 717960 |
| 02.12.09 | 32,11 | 32,55 | 32,08 | 32,47 | 844796 |
| 01.12.09 | 31,53 | 32,17 | 31,53 | 32,14 | 1148826 |
| 30.11.09 | 32,76 | 32,92 | 31,15 | 31,41 | 3196472 |
| 27.11.09 | 32,15 | 32,94 | 32,14 | 32,73 | 754174 |
| 26.11.09 | 33,08 | 33,12 | 32,49 | 32,59 | 623316 |
| 25.11.09 | 33,25 | 33,28 | 32,92 | 33,21 | 571312 |
| 24.11.09 | 32,90 | 33,24 | 32,87 | 33,00 | 657646 |
| 23.11.09 | 32,38 | 33,30 | 32,32 | 33,09 | 1292494 |
| 20.11.09 | 31,53 | 32,27 | 31,53 | 32,12 | 2087160 |
| 19.11.09 | 32,73 | 32,99 | 31,50 | 32,02 | 1909440 |
| 18.11.09 | 32,99 | 33,25 | 32,76 | 32,80 | 593644 |
| 17.11.09 | 32,85 | 32,85 | 32,14 | 32,78 | 1558358 |
