Echtzeit-Aktienkurs Merrill Lynch
Bid:
Ask:
Aktienkurse zur Merrill Lynch Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,11% | 237,00 |
| 03.04.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 1,29% | 458,00 |
| 02.04.2025 | 25,99 | 26,10 | 25,75 | 25,75 | -0,29% | 2.105,00 |
| 31.03.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 0,23% | 130,00 |
| 28.03.2025 | 25,77 | 26,15 | 25,77 | 25,77 | -0,41% | 1.154,00 |
| 27.03.2025 | 25,80 | 25,87 | 25,80 | 25,87 | -0,91% | 603,00 |
| 26.03.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 2,23% | 432,00 |
| 24.03.2025 | 26,15 | 26,15 | 25,53 | 25,54 | -2,33% | 1.721,00 |
| 21.03.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | 253,00 |
| 20.03.2025 | 26,11 | 26,15 | 25,85 | 26,15 | 1,75% | 819,00 |
| 19.03.2025 | 26,15 | 26,15 | 25,70 | 25,70 | -1,52% | 1.400,00 |
| 17.03.2025 | 25,87 | 26,10 | 25,70 | 26,10 | 0,22% | 1.456,00 |
| 14.03.2025 | 25,71 | 26,04 | 25,71 | 26,04 | 1,50% | 3.626,00 |
| 13.03.2025 | 25,52 | 25,77 | 25,52 | 25,66 | 0,61% | 3.158,00 |
| 12.03.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 0,83% | 2.533,00 |
| 11.03.2025 | 25,30 | 25,39 | 25,19 | 25,29 | 1,16% | 4.022,00 |
| 10.03.2025 | 24,90 | 25,27 | 24,85 | 25,00 | -1,47% | 6.465,00 |
| 06.03.2025 | 25,31 | 25,37 | 25,27 | 25,37 | -0,36% | 609,00 |
| 05.03.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 0,41% | 905,00 |
| 04.03.2025 | 25,29 | 25,36 | 25,29 | 25,36 | 0,00% | 394,00 |
| 03.03.2025 | 25,36 | 25,76 | 25,36 | 25,36 | 0,44% | 834,00 |
| 28.02.2025 | 25,31 | 25,31 | 25,20 | 25,25 | -0,20% | 1.031,00 |
| 27.02.2025 | 25,75 | 25,75 | 25,27 | 25,30 | -1,50% | 8.703,00 |
| 26.02.2025 | 25,56 | 25,78 | 25,56 | 25,69 | 0,49% | 803,00 |
| 25.02.2025 | 25,50 | 25,58 | 25,50 | 25,56 | 0,20% | 1.403,00 |
| 24.02.2025 | 25,50 | 25,52 | 25,50 | 25,51 | -0,39% | 568,00 |
| 21.02.2025 | 25,56 | 25,70 | 25,53 | 25,61 | -0,35% | 1.244,00 |
| 20.02.2025 | 25,71 | 25,75 | 25,70 | 25,70 | 0,00% | 1.992,00 |
| 19.02.2025 | 25,69 | 25,80 | 25,55 | 25,70 | 0,30% | 4.013,00 |
| 18.02.2025 | 25,60 | 25,62 | 25,60 | 25,62 | 0,04% | 1.512,00 |
| 14.02.2025 | 25,70 | 25,72 | 25,46 | 25,61 | -0,33% | 6.171,00 |
| 13.02.2025 | 25,70 | 25,74 | 25,70 | 25,70 | 0,00% | 1.109,00 |
| 12.02.2025 | 25,70 | 25,82 | 25,70 | 25,70 | -0,46% | 3.101,00 |
| 11.02.2025 | 25,82 | 25,82 | 25,76 | 25,82 | 0,00% | 700,00 |
| 10.02.2025 | 25,70 | 25,91 | 25,70 | 25,82 | -0,50% | 3.442,00 |
| 07.02.2025 | 25,93 | 25,95 | 25,93 | 25,95 | 0,00% | 906,00 |
| 05.02.2025 | 25,75 | 25,96 | 25,73 | 25,95 | 0,97% | 1.151,00 |
| 04.02.2025 | 25,53 | 25,70 | 25,53 | 25,70 | -0,88% | 1.777,00 |
| 31.01.2025 | 25,23 | 25,93 | 25,23 | 25,93 | -0,27% | 795,00 |
| 27.01.2025 | 26,48 | 26,48 | 26,00 | 26,00 | 0,12% | 1.512,00 |
| 24.01.2025 | 27,60 | 27,60 | 25,97 | 25,97 | -3,71% | 3.923,00 |
| 23.01.2025 | 26,93 | 26,97 | 26,19 | 26,97 | 3,73% | 5.301,00 |
| 22.01.2025 | 25,98 | 26,00 | 25,98 | 26,00 | 2,79% | 1.051,00 |
| 21.01.2025 | 25,76 | 25,77 | 25,30 | 25,30 | -0,73% | 1.383,00 |
| 17.01.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | 1.306,00 |
| 16.01.2025 | 25,45 | 25,48 | 25,45 | 25,48 | 0,20% | 354,00 |
| 15.01.2025 | 25,73 | 25,77 | 25,10 | 25,43 | -0,27% | 3.715,00 |
| 14.01.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 0,29% | 1.854,00 |
| 13.01.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 0,30% | 210,00 |
| 10.01.2025 | 25,20 | 25,35 | 25,05 | 25,35 | -1,66% | 2.960,00 |
| 08.01.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 1,50% | 145,00 |
| 07.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,42% | 1.013,00 |
| 06.01.2025 | 25,71 | 25,71 | 25,29 | 25,29 | 0,09% | 3.510,00 |
| 03.01.2025 | 25,30 | 25,30 | 25,27 | 25,27 | 1,00% | 498,00 |
| 02.01.2025 | 25,05 | 25,05 | 25,02 | 25,02 | -0,82% | 585,00 |
| 31.12.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,31% | 400,00 |
| 30.12.2024 | 25,66 | 25,66 | 25,15 | 25,15 | -1,41% | 1.827,00 |
| 26.12.2024 | 25,11 | 25,51 | 25,05 | 25,51 | 0,28% | 4.761,00 |
| 24.12.2024 | 25,00 | 25,47 | 25,00 | 25,44 | 1,68% | 1.187,00 |
| 20.12.2024 | 25,50 | 25,50 | 25,02 | 25,02 | -3,40% | 1.675,00 |
| 19.12.2024 | 24,85 | 27,46 | 24,85 | 25,90 | 2,78% | 11.531,00 |
| 18.12.2024 | 26,70 | 26,70 | 25,20 | 25,20 | -4,18% | 8.372,00 |
| 17.12.2024 | 25,97 | 26,30 | 25,97 | 26,30 | 0,57% | 671,00 |
| 16.12.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,44% | 1.209,00 |
| 13.12.2024 | 26,15 | 26,15 | 26,04 | 26,04 | -0,48% | 1.792,00 |
| 12.12.2024 | 25,90 | 26,16 | 25,90 | 26,16 | 0,95% | 612,00 |
| 11.12.2024 | 26,15 | 26,30 | 25,40 | 25,91 | -0,06% | 3.066,00 |
| 04.12.2024 | 26,15 | 26,15 | 25,93 | 25,93 | 0,23% | 1.770,00 |
| 03.12.2024 | 26,17 | 26,17 | 25,87 | 25,87 | -0,69% | 700,00 |
| 02.12.2024 | 26,08 | 26,08 | 26,05 | 26,05 | -0,53% | 910,00 |
| 29.11.2024 | 25,90 | 26,30 | 25,90 | 26,19 | 1,87% | 5.400,00 |
| 25.11.2024 | 25,99 | 26,40 | 25,70 | 25,71 | 0,31% | 1.853,00 |
| 20.11.2024 | 26,03 | 26,03 | 25,63 | 25,63 | -1,42% | 2.544,00 |
| 19.11.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 1.341,00 |
| 18.11.2024 | 26,06 | 26,20 | 26,06 | 26,20 | 0,00% | 576,00 |
| 15.11.2024 | 25,98 | 26,65 | 25,98 | 26,20 | 0,38% | 5.251,00 |
| 14.11.2024 | 25,99 | 26,68 | 25,98 | 26,10 | -1,64% | 1.802,00 |
| 13.11.2024 | 26,00 | 26,54 | 26,00 | 26,54 | 2,67% | 790,00 |
| 11.11.2024 | 25,78 | 25,85 | 25,65 | 25,85 | -0,51% | 1.186,00 |
| 07.11.2024 | 25,72 | 26,40 | 25,72 | 25,98 | 0,70% | 6.440,00 |
| 06.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,57% | 440,00 |
| 05.11.2024 | 26,70 | 26,70 | 25,95 | 25,95 | -2,81% | 2.018,00 |
| 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 |