Echtzeit-Aktienkurs Merrill Lynch
Bid:
Ask:
Aktienkurse zur Merrill Lynch Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,07% | 166,00 |
| 01.11.2024 | 26,50 | 26,68 | 26,00 | 26,68 | 0,68% | 1.580,00 |
| 31.10.2024 | 26,47 | 26,50 | 25,81 | 26,50 | 2,59% | 2.577,00 |
| 30.10.2024 | 26,47 | 26,47 | 25,83 | 25,83 | -0,84% | 250,00 |
| 29.10.2024 | 26,52 | 26,56 | 26,05 | 26,05 | -1,44% | 645,00 |
| 28.10.2024 | 26,40 | 26,45 | 25,95 | 26,43 | 1,26% | 2.573,00 |
| 25.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 787,00 |
| 22.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,23% | 151,00 |
| 18.10.2024 | 26,13 | 26,16 | 26,13 | 26,16 | 0,00% | 950,00 |
| 17.10.2024 | 26,53 | 26,53 | 26,12 | 26,16 | -1,10% | 3.202,00 |
| 15.10.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,15% | 219,00 |
| 11.10.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,31% | 250,00 |
| 09.10.2024 | 26,38 | 26,41 | 26,38 | 26,41 | -1,09% | 798,00 |
| 03.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 1.282,00 |
| 02.10.2024 | 26,73 | 26,73 | 26,70 | 26,70 | -0,96% | 833,00 |
| 01.10.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,83% | 745,00 |
| 30.09.2024 | 26,70 | 26,74 | 26,70 | 26,74 | 0,15% | 1.002,00 |
| 26.09.2024 | 26,70 | 27,00 | 26,70 | 26,70 | 0,35% | 5.430,00 |
| 25.09.2024 | 26,61 | 26,61 | 26,61 | 26,61 | 0,18% | 1.104,00 |
| 23.09.2024 | 26,49 | 26,56 | 26,49 | 26,56 | 0,52% | 468,00 |
| 20.09.2024 | 26,36 | 26,71 | 26,28 | 26,42 | -1,23% | 1.930,00 |
| 19.09.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -2,01% | 906,00 |
| 18.09.2024 | 27,50 | 27,74 | 27,14 | 27,30 | 0,91% | 3.686,00 |
| 17.09.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -1,23% | 845,00 |
| 16.09.2024 | 26,83 | 27,45 | 26,73 | 27,39 | 2,96% | 4.878,00 |
| 13.09.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -0,10% | 895,00 |
| 12.09.2024 | 26,63 | 26,63 | 26,63 | 26,63 | -0,45% | 301,00 |
| 11.09.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | 755,00 |
| 09.09.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,92% | 1.839,00 |
| 06.09.2024 | 26,41 | 26,51 | 26,40 | 26,51 | -0,06% | 511,00 |
| 05.09.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -0,11% | 161,00 |
| 04.09.2024 | 27,31 | 27,31 | 26,55 | 26,55 | -3,71% | 2.344,00 |
| 03.09.2024 | 28,96 | 28,96 | 26,82 | 27,57 | 1,43% | 10.698,00 |
| 30.08.2024 | 26,52 | 27,33 | 26,52 | 27,18 | 3,54% | 7.608,00 |
| 29.08.2024 | 26,44 | 26,44 | 26,24 | 26,25 | -0,70% | 8.038,00 |
| 28.08.2024 | 26,44 | 26,44 | 26,44 | 26,44 | -0,77% | 421,00 |
| 27.08.2024 | 26,15 | 26,67 | 26,15 | 26,64 | 1,87% | 2.885,00 |
| 26.08.2024 | 26,15 | 26,15 | 25,93 | 26,15 | 0,58% | 3.204,00 |
| 23.08.2024 | 25,95 | 26,00 | 25,95 | 26,00 | 1,34% | 1.184,00 |
| 22.08.2024 | 25,41 | 26,15 | 25,41 | 25,66 | -1,89% | 2.250,00 |
| 21.08.2024 | 25,63 | 26,15 | 25,63 | 26,15 | 0,08% | 2.710,00 |
| 20.08.2024 | 25,37 | 26,13 | 25,37 | 26,13 | -0,08% | 1.289,00 |
| 19.08.2024 | 26,15 | 26,15 | 25,28 | 26,15 | 0,77% | 888,00 |
| 16.08.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,76% | 1.926,00 |
| 15.08.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,57% | 1.262,00 |
| 14.08.2024 | 25,56 | 26,14 | 25,48 | 26,00 | -0,57% | 3.412,00 |
| 13.08.2024 | 26,15 | 26,15 | 26,13 | 26,15 | -2,06% | 1.136,00 |
| 12.08.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 2,10% | 424,00 |
| 09.08.2024 | 26,15 | 26,15 | 25,79 | 26,15 | 1,35% | 4.605,00 |
| 08.08.2024 | 25,37 | 25,80 | 25,34 | 25,80 | 2,55% | 1.867,00 |
| 07.08.2024 | 26,63 | 26,63 | 25,15 | 25,16 | -0,77% | 5.736,00 |
| 06.08.2024 | 25,59 | 25,60 | 25,36 | 25,36 | 0,20% | 1.702,00 |
| 05.08.2024 | 25,31 | 25,47 | 25,31 | 25,31 | 0,38% | 1.760,00 |
| 01.08.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -1,52% | 210,00 |
| 30.07.2024 | 25,70 | 26,10 | 25,60 | 25,60 | -1,54% | 3.048,00 |
| 29.07.2024 | 25,58 | 26,00 | 25,58 | 26,00 | 0,39% | 393,00 |
| 26.07.2024 | 25,91 | 25,91 | 25,90 | 25,90 | -0,31% | 746,00 |
| 25.07.2024 | 25,98 | 25,98 | 25,90 | 25,98 | 1,13% | 1.907,00 |
| 19.07.2024 | 25,60 | 25,70 | 25,60 | 25,69 | 1,30% | 1.229,00 |
| 17.07.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -0,55% | 300,00 |
| 16.07.2024 | 25,49 | 25,50 | 25,49 | 25,50 | 0,00% | 730,00 |
| 15.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 164,00 |
| 12.07.2024 | 25,68 | 25,68 | 25,50 | 25,50 | -0,42% | 386,00 |
| 11.07.2024 | 25,50 | 25,61 | 25,50 | 25,61 | 1,11% | 801,00 |
| 10.07.2024 | 25,16 | 25,33 | 25,16 | 25,33 | -2,21% | 600,00 |
| 09.07.2024 | 25,83 | 25,90 | 25,83 | 25,90 | 0,19% | 1.166,00 |
| 08.07.2024 | 25,68 | 25,88 | 25,68 | 25,85 | 0,39% | 4.804,00 |
| 02.07.2024 | 25,72 | 25,75 | 25,72 | 25,75 | 0,59% | 1.975,00 |
| 01.07.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | 2.635,00 |
| 28.06.2024 | 25,58 | 25,60 | 25,57 | 25,60 | 0,79% | 1.747,00 |
| 27.06.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -0,35% | 1.100,00 |
| 26.06.2024 | 25,62 | 25,69 | 25,49 | 25,49 | -0,89% | 5.501,00 |
| 25.06.2024 | 25,60 | 25,72 | 25,60 | 25,72 | 1,46% | 2.316,00 |
| 24.06.2024 | 25,36 | 25,36 | 25,35 | 25,35 | -0,45% | 557,00 |
| 21.06.2024 | 25,81 | 25,81 | 25,47 | 25,47 | 0,65% | 943,00 |
| 20.06.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,18% | 2.063,00 |
| 18.06.2024 | 24,85 | 25,60 | 24,85 | 25,60 | -0,66% | 2.376,00 |
| 17.06.2024 | 25,45 | 25,77 | 25,45 | 25,77 | 0,78% | 861,00 |
| 14.06.2024 | 25,39 | 25,57 | 25,39 | 25,57 | 0,27% | 4.946,00 |
| 12.06.2024 | 25,39 | 25,59 | 25,39 | 25,50 | 0,39% | 4.381,00 |
| 11.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,16% | 402,00 |
| 10.06.2024 | 25,26 | 25,44 | 25,26 | 25,44 | -0,06% | 1.729,00 |
| 05.06.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,54% | 372,00 |
| 04.06.2024 | 25,20 | 25,32 | 25,20 | 25,32 | 0,00% | 256,00 |
| 03.06.2024 | 25,50 | 25,50 | 25,16 | 25,32 | -0,71% | 4.503,00 |
| 31.05.2024 | 25,50 | 25,50 | 25,15 | 25,50 | 0,59% | 1.658,00 |
| 30.05.2024 | 25,29 | 25,35 | 25,19 | 25,35 | 0,12% | 7.399,00 |
| 29.05.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,12% | 111,00 |
| 28.05.2024 | 25,32 | 25,35 | 25,05 | 25,35 | -0,90% | 11.068,00 |
| 23.05.2024 | 25,21 | 25,58 | 25,20 | 25,58 | 0,72% | 1.009,00 |
| 22.05.2024 | 25,59 | 25,59 | 25,40 | 25,40 | -0,33% | 1.046,00 |
| 21.05.2024 | 25,36 | 25,49 | 25,36 | 25,48 | 0,62% | 740,00 |
| 20.05.2024 | 25,44 | 25,44 | 25,32 | 25,32 | -0,26% | 265,00 |
| 17.05.2024 | 25,29 | 25,39 | 25,22 | 25,39 | 1,28% | 1.272,00 |
| 16.05.2024 | 25,34 | 25,34 | 25,07 | 25,07 | -1,48% | 888,00 |
| 15.05.2024 | 25,20 | 25,45 | 25,20 | 25,45 | 0,66% | 1.160,00 |
| 14.05.2024 | 25,15 | 25,28 | 25,15 | 25,28 | 0,60% | 519,00 |
| 13.05.2024 | 24,88 | 25,22 | 24,88 | 25,13 | -0,63% | 2.810,00 |
| 09.05.2024 | 25,28 | 25,29 | 25,28 | 25,29 | -0,28% | 301,00 |
| 08.05.2024 | 25,01 | 25,36 | 24,83 | 25,36 | 0,24% | 4.545,00 |