Echtzeit-Aktienkurs Merrill Lynch
Bid:
Ask:
Aktienkurse zur Merrill Lynch Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |