96,015€
-0,85%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 96,96 | 97,52 | 96,45 | 96,80 | 0,07% | 873,00 |
| 04.05.2026 | 95,28 | 97,85 | 94,65 | 96,74 | 1,00% | 1.476,00 |
| 30.04.2026 | 93,86 | 100,53 | 92,79 | 95,78 | 0,87% | 6.116,00 |
| 29.04.2026 | 94,16 | 95,33 | 92,42 | 94,96 | 1,08% | 670,00 |
| 28.04.2026 | 94,20 | 95,69 | 93,70 | 93,95 | -0,12% | 1.800,00 |
| 27.04.2026 | 95,27 | 95,99 | 93,97 | 94,06 | -1,47% | 1.074,00 |
| 24.04.2026 | 98,09 | 98,14 | 95,27 | 95,46 | -2,66% | 1.422,00 |
| 23.04.2026 | 96,27 | 98,43 | 95,93 | 98,07 | 1,71% | 4.067,00 |
| 22.04.2026 | 96,04 | 96,90 | 95,07 | 96,42 | 0,55% | 4.005,00 |
| 21.04.2026 | 99,58 | 100,33 | 95,19 | 95,89 | -3,50% | 2.669,00 |
| 20.04.2026 | 101,18 | 101,29 | 99,05 | 99,37 | -1,84% | 2.002,00 |
| 17.04.2026 | 98,31 | 101,23 | 97,71 | 101,23 | 3,31% | 2.646,00 |
| 16.04.2026 | 99,85 | 100,30 | 97,46 | 97,99 | -1,93% | 1.429,00 |
| 15.04.2026 | 101,34 | 102,12 | 98,87 | 99,92 | -1,76% | 1.671,00 |
| 14.04.2026 | 102,02 | 102,19 | 100,16 | 101,70 | -0,51% | 1.549,00 |
| 13.04.2026 | 103,53 | 104,46 | 101,60 | 102,22 | -1,35% | 2.293,00 |
| 10.04.2026 | 104,83 | 105,28 | 103,12 | 103,62 | -1,17% | 1.733,00 |
| 09.04.2026 | 105,52 | 106,02 | 103,92 | 104,85 | -0,70% | 3.042,00 |
| 08.04.2026 | 103,14 | 106,04 | 101,17 | 105,59 | 2,54% | 3.027,00 |
| 07.04.2026 | 104,48 | 104,86 | 100,70 | 102,97 | -1,61% | 6.057,00 |
| 02.04.2026 | 104,22 | 105,51 | 103,28 | 104,66 | 0,35% | 2.456,00 |
| 01.04.2026 | 103,94 | 105,11 | 103,53 | 104,30 | 0,15% | 1.293,00 |
| 31.03.2026 | 103,47 | 105,26 | 102,80 | 104,14 | 1,11% | 1.292,00 |
| 30.03.2026 | 103,83 | 106,07 | 102,28 | 103,00 | -0,83% | 2.929,00 |
| 27.03.2026 | 103,24 | 104,89 | 103,10 | 103,86 | 0,65% | 2.489,00 |
| 26.03.2026 | 103,14 | 103,95 | 102,10 | 103,19 | -0,06% | 1.442,00 |
| 25.03.2026 | 100,86 | 103,79 | 100,46 | 103,25 | 2,80% | 1.876,00 |
| 24.03.2026 | 99,68 | 100,58 | 98,69 | 100,44 | 0,85% | 10.989,00 |
| 23.03.2026 | 98,22 | 100,60 | 97,52 | 99,60 | 0,13% | 5.681,00 |
| 20.03.2026 | 98,86 | 99,75 | 97,75 | 99,47 | 0,80% | 1.511,00 |
| 19.03.2026 | 99,76 | 100,78 | 98,47 | 98,68 | -1,11% | 1.746,00 |
| 18.03.2026 | 100,40 | 100,83 | 98,50 | 99,79 | -0,65% | 1.035,00 |
| 17.03.2026 | 100,23 | 101,27 | 99,34 | 100,44 | 0,13% | 976,00 |
| 16.03.2026 | 100,61 | 101,10 | 99,75 | 100,31 | -0,91% | 3.199,00 |
| 13.03.2026 | 100,93 | 102,60 | 99,58 | 101,23 | 0,51% | 16.025,00 |
| 12.03.2026 | 99,87 | 101,27 | 99,13 | 100,72 | 0,38% | 3.283,00 |
| 11.03.2026 | 100,70 | 101,07 | 99,45 | 100,34 | -0,53% | 3.001,00 |
| 10.03.2026 | 100,91 | 102,15 | 100,30 | 100,87 | 0,17% | 1.068,00 |
| 09.03.2026 | 98,75 | 100,95 | 98,63 | 100,70 | 1,08% | 3.606,00 |
| 06.03.2026 | 99,99 | 100,55 | 98,30 | 99,62 | -0,30% | 3.196,00 |
| 05.03.2026 | 103,31 | 103,56 | 98,82 | 99,92 | -3,36% | 6.182,00 |
| 04.03.2026 | 102,74 | 103,87 | 101,45 | 103,39 | 0,24% | 2.130,00 |
| 03.03.2026 | 103,46 | 104,28 | 102,68 | 103,14 | -0,63% | 5.660,00 |
| 02.03.2026 | 104,87 | 105,46 | 103,48 | 103,79 | -0,88% | 2.765,00 |
| 27.02.2026 | 100,94 | 104,91 | 100,42 | 104,71 | 3,57% | 3.765,00 |
| 26.02.2026 | 103,56 | 104,03 | 100,93 | 101,10 | -2,57% | 3.236,00 |
| 25.02.2026 | 105,04 | 106,16 | 103,58 | 103,77 | -1,41% | 2.429,00 |
| 24.02.2026 | 105,20 | 105,91 | 104,16 | 105,25 | 0,15% | 2.422,00 |
| 23.02.2026 | 103,38 | 105,48 | 103,16 | 105,09 | 1,26% | 4.638,00 |
| 20.02.2026 | 103,66 | 104,10 | 102,59 | 103,78 | 0,16% | 2.530,00 |
| 19.02.2026 | 103,10 | 104,18 | 102,61 | 103,61 | 0,40% | 1.744,00 |
| 18.02.2026 | 102,72 | 103,38 | 101,90 | 103,20 | 0,68% | 2.450,00 |
| 17.02.2026 | 101,80 | 104,00 | 101,80 | 102,50 | 0,00% | 1.554,00 |
| 16.02.2026 | 102,30 | 102,90 | 102,20 | 102,50 | 0,29% | 1.078,00 |
| 13.02.2026 | 100,60 | 104,00 | 99,60 | 102,20 | 1,69% | 6.277,00 |
| 12.02.2026 | 101,00 | 102,50 | 99,40 | 100,50 | 0,10% | 2.403,00 |
| 11.02.2026 | 98,30 | 100,60 | 97,80 | 100,40 | 1,88% | 2.054,00 |
| 10.02.2026 | 98,60 | 99,10 | 97,40 | 98,55 | 0,00% | 1.500,00 |
| 09.02.2026 | 102,60 | 103,00 | 98,15 | 98,55 | -4,51% | 4.648,00 |
| 06.02.2026 | 101,20 | 103,80 | 101,20 | 103,20 | 0,68% | 4.703,00 |
| 05.02.2026 | 99,75 | 103,80 | 99,00 | 102,50 | 2,19% | 2.889,00 |
| 04.02.2026 | 98,20 | 102,00 | 97,85 | 100,30 | 2,35% | 5.081,00 |
| 03.02.2026 | 95,95 | 100,40 | 93,70 | 98,00 | 1,77% | 5.241,00 |
| 02.02.2026 | 92,75 | 96,60 | 92,30 | 96,30 | 3,44% | 3.510,00 |
| 30.01.2026 | 90,45 | 93,20 | 90,10 | 93,10 | 2,93% | 3.176,00 |
| 29.01.2026 | 88,90 | 92,00 | 88,90 | 90,45 | 1,17% | 2.605,00 |
| 28.01.2026 | 89,90 | 90,15 | 88,80 | 89,40 | -0,17% | 1.801,00 |
| 27.01.2026 | 90,05 | 90,65 | 89,30 | 89,55 | -0,89% | 2.677,00 |
| 26.01.2026 | 91,05 | 91,80 | 89,95 | 90,35 | -1,09% | 5.818,00 |
| 23.01.2026 | 93,10 | 93,35 | 91,00 | 91,35 | -1,67% | 4.166,00 |
| 22.01.2026 | 95,00 | 95,45 | 92,40 | 92,90 | -2,21% | 2.195,00 |
| 21.01.2026 | 93,40 | 95,85 | 93,35 | 95,00 | 1,66% | 8.818,00 |
| 20.01.2026 | 92,60 | 93,55 | 91,25 | 93,45 | 1,74% | 4.785,00 |
| 19.01.2026 | 92,80 | 93,25 | 91,15 | 91,85 | -2,34% | 7.584,00 |
| 16.01.2026 | 95,70 | 95,70 | 93,50 | 94,05 | -1,57% | 2.094,00 |
| 15.01.2026 | 95,40 | 96,15 | 93,50 | 95,55 | 0,31% | 4.815,00 |
| 14.01.2026 | 92,70 | 95,50 | 92,45 | 95,25 | 2,42% | 5.090,00 |
| 13.01.2026 | 93,65 | 93,75 | 91,95 | 93,00 | -0,59% | 3.081,00 |
| 12.01.2026 | 94,65 | 95,45 | 93,20 | 93,55 | -1,53% | 4.677,00 |
| 09.01.2026 | 95,30 | 96,70 | 94,55 | 95,00 | 0,21% | 6.600,00 |
| 08.01.2026 | 92,90 | 96,70 | 92,40 | 94,80 | 1,94% | 5.454,00 |
| 07.01.2026 | 93,20 | 95,30 | 92,45 | 93,00 | -0,16% | 4.123,00 |
| 06.01.2026 | 91,15 | 94,15 | 91,15 | 93,15 | 1,69% | 2.985,00 |
| 05.01.2026 | 90,45 | 92,80 | 90,25 | 91,60 | 0,77% | 6.884,00 |
| 02.01.2026 | 89,65 | 91,00 | 89,05 | 90,90 | 0,50% | 2.411,00 |
| 30.12.2025 | 90,55 | 90,65 | 90,20 | 90,45 | -0,22% | 1.002,00 |
| 29.12.2025 | 90,70 | 91,30 | 90,30 | 90,65 | 1,74% | 6.283,00 |
| 23.12.2025 | 88,70 | 89,50 | 88,60 | 89,10 | 0,11% | 4.272,00 |
| 22.12.2025 | 86,20 | 89,30 | 85,45 | 89,00 | 3,07% | 4.458,00 |
| 19.12.2025 | 85,70 | 87,20 | 85,30 | 86,35 | 0,47% | 1.348,00 |
| 18.12.2025 | 84,50 | 86,40 | 84,35 | 85,95 | 1,54% | 3.268,00 |
| 17.12.2025 | 83,85 | 85,20 | 83,60 | 84,65 | 1,32% | 2.337,00 |
| 16.12.2025 | 85,20 | 85,40 | 82,05 | 83,55 | -2,11% | 2.461,00 |
| 15.12.2025 | 85,05 | 85,85 | 84,20 | 85,35 | -0,12% | 2.417,00 |
| 12.12.2025 | 84,60 | 85,80 | 83,75 | 85,45 | 1,24% | 5.187,00 |
| 11.12.2025 | 83,40 | 85,15 | 83,10 | 84,40 | 1,14% | 11.937,00 |
| 10.12.2025 | 83,35 | 84,30 | 82,80 | 83,45 | 0,06% | 2.602,00 |
| 09.12.2025 | 84,95 | 85,80 | 82,60 | 83,40 | -2,00% | 4.913,00 |
| 08.12.2025 | 85,50 | 85,70 | 84,05 | 85,10 | -0,64% | 4.013,00 |
| 05.12.2025 | 86,60 | 87,60 | 85,20 | 85,65 | -1,15% | 2.511,00 |