Echtzeit-Aktienkurs Merrill Lynch
Bid:
Ask:
Aktienkurse zur Merrill Lynch Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 25,91 | 25,91 | 25,90 | 25,90 | -0,27% | 700,00 |
| 08.09.2025 | 25,78 | 25,97 | 25,73 | 25,97 | 0,99% | 3.769,00 |
| 05.09.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 0,06% | 803,00 |
| 04.09.2025 | 25,44 | 25,70 | 25,44 | 25,70 | 0,16% | 3.502,00 |
| 02.09.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -0,16% | 303,00 |
| 27.08.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 0,16% | 618,00 |
| 25.08.2025 | 25,64 | 25,82 | 25,64 | 25,66 | 0,35% | 2.850,00 |
| 22.08.2025 | 25,50 | 25,63 | 25,49 | 25,57 | -0,26% | 5.170,00 |
| 21.08.2025 | 25,45 | 25,64 | 25,45 | 25,64 | 0,70% | 1.872,00 |
| 20.08.2025 | 25,40 | 25,46 | 25,40 | 25,46 | 0,32% | 431,00 |
| 18.08.2025 | 25,87 | 25,87 | 25,21 | 25,38 | -1,36% | 8.534,00 |
| 15.08.2025 | 25,66 | 26,38 | 25,66 | 25,73 | -2,35% | 4.299,00 |
| 14.08.2025 | 26,20 | 26,35 | 26,08 | 26,35 | 2,01% | 4.460,00 |
| 13.08.2025 | 25,88 | 25,88 | 25,83 | 25,83 | -0,67% | 1.058,00 |
| 12.08.2025 | 26,01 | 26,15 | 26,01 | 26,01 | -0,55% | 2.046,00 |
| 11.08.2025 | 25,95 | 26,15 | 25,95 | 26,15 | 0,77% | 1.321,00 |
| 08.08.2025 | 27,00 | 27,00 | 25,95 | 25,95 | -0,19% | 1.217,00 |
| 07.08.2025 | 25,97 | 26,00 | 25,95 | 26,00 | 1,13% | 1.894,00 |
| 06.08.2025 | 26,15 | 26,15 | 25,71 | 25,71 | -4,21% | 1.414,00 |
| 05.08.2025 | 25,46 | 26,95 | 25,46 | 26,84 | 3,83% | 8.948,00 |
| 04.08.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,58% | 619,00 |
| 01.08.2025 | 25,61 | 25,70 | 25,60 | 25,70 | 0,78% | 596,00 |
| 31.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,55% | 434,00 |
| 29.07.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -0,50% | 102,00 |
| 28.07.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 1,18% | 191,00 |
| 25.07.2025 | 25,47 | 25,47 | 25,35 | 25,47 | -1,47% | 1.444,00 |
| 22.07.2025 | 25,64 | 25,85 | 25,64 | 25,85 | 1,33% | 972,00 |
| 18.07.2025 | 25,38 | 25,51 | 25,38 | 25,51 | 0,06% | 458,00 |
| 17.07.2025 | 25,39 | 25,50 | 25,36 | 25,50 | -0,57% | 2.192,00 |
| 16.07.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,64% | 1.033,00 |
| 15.07.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -0,09% | 299,00 |
| 11.07.2025 | 25,61 | 25,61 | 25,50 | 25,50 | -0,04% | 1.625,00 |
| 10.07.2025 | 25,43 | 25,51 | 25,43 | 25,51 | -0,37% | 348,00 |
| 09.07.2025 | 25,61 | 25,61 | 25,61 | 25,61 | 0,65% | 428,00 |
| 07.07.2025 | 25,60 | 25,64 | 25,38 | 25,44 | -0,38% | 2.270,00 |
| 03.07.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 1,14% | 251,00 |
| 02.07.2025 | 25,82 | 25,82 | 25,11 | 25,25 | 0,16% | 2.791,00 |
| 01.07.2025 | 25,74 | 25,74 | 25,21 | 25,21 | -2,55% | 231,00 |
| 30.06.2025 | 25,92 | 25,92 | 25,87 | 25,87 | 1,49% | 1.613,00 |
| 27.06.2025 | 25,63 | 25,63 | 25,16 | 25,49 | 0,95% | 1.205,00 |
| 26.06.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,59% | 123,00 |
| 25.06.2025 | 25,30 | 25,40 | 25,17 | 25,40 | 0,28% | 3.000,00 |
| 24.06.2025 | 25,31 | 25,33 | 25,31 | 25,33 | -0,35% | 236,00 |
| 23.06.2025 | 25,60 | 25,96 | 25,15 | 25,42 | 0,87% | 4.262,00 |
| 20.06.2025 | 25,00 | 25,24 | 25,00 | 25,20 | 0,00% | 1.670,00 |
| 18.06.2025 | 26,07 | 26,07 | 24,83 | 25,20 | -3,50% | 2.342,00 |
| 17.06.2025 | 26,13 | 26,65 | 25,60 | 26,12 | -0,58% | 2.675,00 |
| 16.06.2025 | 26,16 | 26,27 | 26,16 | 26,27 | 1,18% | 2.683,00 |
| 13.06.2025 | 25,99 | 26,16 | 25,96 | 25,96 | -0,46% | 1.288,00 |
| 11.06.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,79% | 328,00 |
| 09.06.2025 | 25,75 | 25,88 | 25,75 | 25,88 | 0,13% | 471,00 |
| 06.06.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -1,07% | 407,00 |
| 04.06.2025 | 25,59 | 26,12 | 25,40 | 26,12 | 2,88% | 3.157,00 |
| 02.06.2025 | 25,36 | 25,39 | 25,36 | 25,39 | -0,12% | 368,00 |
| 30.05.2025 | 25,37 | 25,42 | 25,35 | 25,42 | -0,16% | 3.067,00 |
| 28.05.2025 | 25,35 | 25,46 | 25,35 | 25,46 | 0,43% | 204,00 |
| 22.05.2025 | 25,55 | 25,58 | 25,35 | 25,35 | 0,08% | 2.343,00 |
| 21.05.2025 | 25,34 | 25,58 | 25,33 | 25,33 | -0,13% | 5.148,00 |
| 20.05.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,17% | 198,00 |
| 19.05.2025 | 25,30 | 25,32 | 25,30 | 25,32 | 0,08% | 492,00 |
| 16.05.2025 | 25,59 | 25,59 | 25,30 | 25,30 | -0,51% | 780,00 |
| 15.05.2025 | 25,28 | 25,43 | 25,25 | 25,43 | 0,63% | 4.905,00 |
| 14.05.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 0,00% | 1.395,00 |
| 12.05.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 0,16% | 250,00 |
| 08.05.2025 | 25,43 | 25,43 | 25,23 | 25,23 | -1,05% | 1.378,00 |
| 06.05.2025 | 25,51 | 25,51 | 25,50 | 25,50 | 0,37% | 527,00 |
| 05.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,18% | 1.241,00 |
| 02.05.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,59% | 501,00 |
| 01.05.2025 | 25,58 | 25,58 | 25,24 | 25,30 | -1,13% | 1.940,00 |
| 30.04.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 1,11% | 150,00 |
| 29.04.2025 | 25,31 | 25,31 | 25,31 | 25,31 | -0,75% | 503,00 |
| 28.04.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | 121,00 |
| 24.04.2025 | 25,16 | 25,30 | 25,16 | 25,30 | -0,32% | 1.790,00 |
| 23.04.2025 | 25,51 | 25,75 | 25,38 | 25,38 | 0,04% | 1.471,00 |
| 22.04.2025 | 26,09 | 26,15 | 25,37 | 25,37 | -1,04% | 3.474,00 |
| 21.04.2025 | 25,64 | 25,81 | 25,64 | 25,64 | -1,63% | 315,00 |
| 17.04.2025 | 25,30 | 26,13 | 25,30 | 26,06 | 3,16% | 931,00 |
| 15.04.2025 | 25,26 | 25,26 | 25,05 | 25,26 | -0,74% | 2.260,00 |
| 14.04.2025 | 26,14 | 26,14 | 25,30 | 25,45 | 1,21% | 1.439,00 |
| 11.04.2025 | 25,51 | 25,78 | 25,15 | 25,15 | -1,00% | 6.507,00 |
| 09.04.2025 | 25,78 | 25,78 | 25,40 | 25,40 | 0,00% | 1.495,00 |
| 07.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,72% | 182,00 |
| 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 |