Echtzeit-Aktienkurs Merrill Lynch
Bid:
Ask:
Aktienkurse zur Merrill Lynch Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 25,48 | 25,88 | 25,48 | 25,88 | 1,65% | 4.110,00 |
| 31.03.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -0,59% | 1.031,00 |
| 30.03.2026 | 25,59 | 25,61 | 25,53 | 25,61 | 0,04% | 3.750,00 |
| 27.03.2026 | 25,65 | 25,70 | 25,60 | 25,60 | -0,16% | 1.002,00 |
| 26.03.2026 | 25,64 | 25,64 | 25,64 | 25,64 | 0,16% | 325,00 |
| 25.03.2026 | 25,84 | 26,00 | 25,60 | 25,60 | -2,27% | 3.609,00 |
| 24.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,87% | 200,00 |
| 19.03.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,27% | 922,00 |
| 13.03.2026 | 25,80 | 25,90 | 25,80 | 25,90 | -0,19% | 594,00 |
| 12.03.2026 | 25,95 | 25,95 | 25,69 | 25,95 | -0,19% | 7.487,00 |
| 11.03.2026 | 26,00 | 26,00 | 25,85 | 26,00 | -0,17% | 1.918,00 |
| 09.03.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -1,27% | 1,00 |
| 06.03.2026 | 25,92 | 26,38 | 25,92 | 26,38 | 1,46% | 1,00 |
| 05.03.2026 | 25,73 | 26,00 | 25,71 | 26,00 | 1,32% | 1,00 |
| 04.03.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -1,68% | 1,00 |
| 02.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 1,00 |
| 27.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,76% | 1,00 |
| 26.02.2026 | 26,10 | 26,30 | 25,96 | 26,30 | 1,19% | 1.185,00 |
| 25.02.2026 | 25,72 | 25,99 | 25,72 | 25,99 | -0,04% | 292,00 |
| 24.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 7,00 |
| 23.02.2026 | 25,99 | 26,05 | 25,99 | 26,00 | -0,40% | 1.603,00 |
| 20.02.2026 | 25,91 | 26,11 | 25,76 | 26,11 | 0,33% | 1.976,00 |
| 19.02.2026 | 25,85 | 26,02 | 25,85 | 26,02 | -0,29% | 357,00 |
| 18.02.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 0,49% | 4.533,00 |
| 13.02.2026 | 26,00 | 26,63 | 25,97 | 25,97 | -0,12% | 2.691,00 |
| 12.02.2026 | 25,86 | 26,00 | 25,60 | 26,00 | 0,66% | 1.453,00 |
| 10.02.2026 | 25,61 | 25,83 | 25,61 | 25,83 | -1,03% | 815,00 |
| 09.02.2026 | 26,09 | 26,35 | 25,79 | 26,10 | 0,38% | 1.486,00 |
| 05.02.2026 | 25,68 | 26,00 | 25,65 | 26,00 | 1,51% | 1.034,00 |
| 04.02.2026 | 25,83 | 26,05 | 25,61 | 25,61 | -1,49% | 748,00 |
| 02.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 625,00 |
| 28.01.2026 | 26,00 | 26,00 | 25,85 | 26,00 | 0,00% | 3.496,00 |
| 27.01.2026 | 25,95 | 26,02 | 25,95 | 26,00 | -0,05% | 4.039,00 |
| 26.01.2026 | 26,01 | 26,01 | 25,65 | 26,01 | -1,09% | 1.686,00 |
| 23.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | 509,00 |
| 21.01.2026 | 26,00 | 26,51 | 26,00 | 26,50 | 2,25% | 2.104,00 |
| 20.01.2026 | 25,80 | 25,92 | 25,64 | 25,92 | 0,38% | 3.094,00 |
| 16.01.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -0,12% | 155,00 |
| 13.01.2026 | 25,66 | 25,85 | 25,66 | 25,85 | 0,09% | 790,00 |
| 07.01.2026 | 25,95 | 25,95 | 25,83 | 25,83 | 0,18% | 679,00 |
| 06.01.2026 | 26,00 | 26,00 | 25,78 | 25,78 | 0,04% | 565,00 |
| 02.01.2026 | 25,77 | 25,77 | 25,77 | 25,77 | 0,08% | 428,00 |
| 31.12.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | 660,00 |
| 30.12.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | 242,00 |
| 29.12.2025 | 25,61 | 25,75 | 25,61 | 25,75 | 0,51% | 2.290,00 |
| 26.12.2025 | 25,90 | 25,90 | 25,62 | 25,62 | -0,12% | 402,00 |
| 24.12.2025 | 25,62 | 25,65 | 25,62 | 25,65 | 0,51% | 204,00 |
| 23.12.2025 | 25,75 | 25,91 | 25,52 | 25,52 | -0,89% | 5.024,00 |
| 22.12.2025 | 25,96 | 25,96 | 25,75 | 25,75 | -0,87% | 709,00 |
| 19.12.2025 | 25,95 | 25,98 | 25,75 | 25,98 | -2,28% | 9.085,00 |
| 18.12.2025 | 26,37 | 26,58 | 26,13 | 26,58 | 1,14% | 1.166,00 |
| 17.12.2025 | 26,09 | 26,39 | 26,07 | 26,28 | -0,57% | 1.461,00 |
| 16.12.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 0,99% | 132,00 |
| 15.12.2025 | 26,60 | 26,60 | 26,05 | 26,17 | -1,08% | 3.194,00 |
| 12.12.2025 | 26,07 | 26,56 | 26,07 | 26,46 | 0,96% | 2.828,00 |
| 11.12.2025 | 26,07 | 26,29 | 26,00 | 26,21 | -0,36% | 5.329,00 |
| 10.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,65% | 151,00 |
| 09.12.2025 | 26,13 | 26,13 | 26,13 | 26,13 | 0,11% | 661,00 |
| 08.12.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,17% | 143,00 |
| 05.12.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -1,36% | 134,00 |
| 04.12.2025 | 26,07 | 26,42 | 26,07 | 26,42 | 1,33% | 645,00 |
| 03.12.2025 | 26,01 | 26,07 | 26,01 | 26,07 | -1,61% | 800,00 |
| 02.12.2025 | 26,40 | 26,65 | 26,40 | 26,50 | 0,94% | 690,00 |
| 26.11.2025 | 26,22 | 26,25 | 26,22 | 26,25 | 0,96% | 470,00 |
| 25.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | 360,00 |
| 24.11.2025 | 25,85 | 26,05 | 25,85 | 26,05 | 0,00% | 914,00 |
| 21.11.2025 | 26,05 | 26,06 | 26,05 | 26,05 | 0,15% | 2.822,00 |
| 20.11.2025 | 25,85 | 26,01 | 25,85 | 26,01 | -0,34% | 1.348,00 |
| 19.11.2025 | 26,00 | 26,10 | 26,00 | 26,10 | -0,38% | 305,00 |
| 17.11.2025 | 25,91 | 26,20 | 25,91 | 26,20 | -0,56% | 263,00 |
| 12.11.2025 | 25,84 | 26,35 | 25,80 | 26,35 | -0,91% | 2.640,00 |
| 10.11.2025 | 26,62 | 26,71 | 25,80 | 26,59 | 0,53% | 4.615,00 |
| 07.11.2025 | 26,44 | 26,45 | 25,80 | 26,45 | 1,34% | 4.174,00 |
| 06.11.2025 | 27,18 | 27,27 | 26,02 | 26,10 | -1,84% | 10.322,00 |
| 05.11.2025 | 26,19 | 26,63 | 26,19 | 26,59 | 2,23% | 970,00 |
| 03.11.2025 | 26,01 | 26,02 | 26,01 | 26,01 | 0,04% | 1.423,00 |
| 31.10.2025 | 26,74 | 26,74 | 26,00 | 26,00 | -1,63% | 2.151,00 |
| 30.10.2025 | 25,95 | 26,43 | 25,90 | 26,43 | 2,05% | 710,00 |
| 28.10.2025 | 26,34 | 26,34 | 25,90 | 25,90 | -0,08% | 800,00 |
| 27.10.2025 | 26,84 | 26,85 | 25,86 | 25,92 | -3,10% | 4.810,00 |
| 24.10.2025 | 27,00 | 27,00 | 26,70 | 26,75 | 0,68% | 5.296,00 |
| 23.10.2025 | 25,60 | 26,65 | 25,60 | 26,57 | 1,53% | 4.136,00 |
| 20.10.2025 | 26,29 | 26,29 | 26,17 | 26,17 | 0,69% | 263,00 |
| 15.10.2025 | 25,96 | 25,99 | 25,96 | 25,99 | -1,57% | 483,00 |
| 10.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,58% | 111,00 |
| 08.10.2025 | 26,43 | 26,43 | 26,24 | 26,25 | -0,75% | 767,00 |
| 07.10.2025 | 26,28 | 26,45 | 26,22 | 26,45 | 0,79% | 1.970,00 |
| 03.10.2025 | 26,20 | 26,37 | 26,20 | 26,24 | 0,61% | 1.230,00 |
| 01.10.2025 | 26,10 | 26,10 | 26,08 | 26,08 | -0,42% | 817,00 |
| 26.09.2025 | 26,19 | 26,20 | 26,19 | 26,19 | 0,04% | 1.323,00 |
| 25.09.2025 | 25,84 | 26,18 | 25,80 | 26,18 | 0,69% | 2.320,00 |
| 24.09.2025 | 26,05 | 26,05 | 25,93 | 26,00 | 0,96% | 1.267,00 |
| 23.09.2025 | 25,76 | 26,01 | 25,75 | 25,75 | -1,71% | 1.677,00 |
| 22.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,07% | 688,00 |
| 19.09.2025 | 26,15 | 26,48 | 26,13 | 26,48 | 1,27% | 6.078,00 |
| 18.09.2025 | 25,98 | 26,15 | 25,98 | 26,15 | 0,83% | 4.136,00 |
| 16.09.2025 | 25,77 | 25,94 | 25,76 | 25,94 | -0,75% | 1.536,00 |
| 15.09.2025 | 26,00 | 26,15 | 26,00 | 26,13 | 0,50% | 2.810,00 |
| 11.09.2025 | 26,03 | 26,06 | 25,49 | 26,00 | 1,22% | 4.167,00 |
| 10.09.2025 | 25,69 | 25,69 | 25,69 | 25,69 | -0,82% | 305,00 |