67,800€
0,07%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 66,40 | 67,90 | 66,25 | 67,75 | 1,73% | 1.377,00 |
| 02.06.2025 | 67,65 | 68,35 | 65,95 | 66,60 | -1,62% | 605,00 |
| 30.05.2025 | 67,05 | 68,30 | 66,75 | 67,70 | 0,82% | 190,00 |
| 29.05.2025 | 68,15 | 68,25 | 66,65 | 67,15 | -0,37% | 1.729,00 |
| 28.05.2025 | 68,45 | 68,90 | 66,95 | 67,40 | -1,46% | 1.576,00 |
| 27.05.2025 | 68,55 | 69,20 | 67,85 | 68,40 | -0,29% | 672,00 |
| 26.05.2025 | 68,70 | 68,95 | 68,10 | 68,60 | 0,51% | 50,00 |
| 23.05.2025 | 69,15 | 69,15 | 67,95 | 68,25 | -1,02% | 290,00 |
| 22.05.2025 | 67,80 | 69,55 | 67,30 | 68,95 | 1,55% | 377,00 |
| 21.05.2025 | 68,85 | 69,25 | 67,90 | 67,90 | -1,67% | 123,00 |
| 20.05.2025 | 68,65 | 70,30 | 68,45 | 69,05 | 0,58% | 408,00 |
| 19.05.2025 | 67,20 | 68,75 | 67,15 | 68,65 | 0,73% | 1.058,00 |
| 16.05.2025 | 66,70 | 68,30 | 66,45 | 68,15 | 2,10% | 336,00 |
| 15.05.2025 | 65,75 | 66,85 | 65,45 | 66,75 | 1,44% | 1.382,00 |
| 14.05.2025 | 68,95 | 69,40 | 65,65 | 65,80 | -4,01% | 1.149,00 |
| 13.05.2025 | 72,35 | 72,35 | 68,40 | 68,55 | -5,32% | 1.369,00 |
| 12.05.2025 | 67,95 | 73,25 | 66,25 | 72,40 | 7,34% | 2.485,00 |
| 09.05.2025 | 69,25 | 69,60 | 67,35 | 67,45 | -2,39% | 857,00 |
| 08.05.2025 | 69,45 | 69,95 | 68,05 | 69,10 | -1,14% | 164,00 |
| 07.05.2025 | 69,45 | 70,50 | 69,30 | 69,90 | 0,65% | 99,00 |
| 06.05.2025 | 73,05 | 73,40 | 68,85 | 69,45 | -5,25% | 449,00 |
| 05.05.2025 | 73,60 | 73,75 | 72,25 | 73,30 | -0,20% | 593,00 |
| 02.05.2025 | 74,55 | 74,60 | 73,35 | 73,45 | -2,33% | 115,00 |
| 30.04.2025 | 74,50 | 75,50 | 73,75 | 75,20 | 0,94% | 457,00 |
| 29.04.2025 | 72,70 | 75,30 | 72,55 | 74,50 | 2,19% | 85,00 |
| 28.04.2025 | 72,85 | 73,55 | 72,40 | 72,90 | 0,00% | 886,00 |
| 25.04.2025 | 70,05 | 73,20 | 68,80 | 72,90 | 3,99% | 744,00 |
| 24.04.2025 | 69,45 | 70,50 | 66,90 | 70,10 | 1,15% | 2.005,00 |
| 23.04.2025 | 68,95 | 70,80 | 68,55 | 69,30 | 0,29% | 278,00 |
| 22.04.2025 | 67,75 | 69,20 | 67,70 | 69,10 | 0,80% | 1.136,00 |
| 17.04.2025 | 67,70 | 69,40 | 67,25 | 68,55 | 2,24% | 545,00 |
| 16.04.2025 | 68,85 | 69,50 | 66,65 | 67,05 | -3,39% | 983,00 |
| 15.04.2025 | 69,90 | 70,75 | 68,90 | 69,40 | -0,29% | 830,00 |
| 14.04.2025 | 69,80 | 70,85 | 68,90 | 69,60 | -0,29% | 612,00 |
| 11.04.2025 | 68,55 | 70,20 | 67,05 | 69,80 | 0,87% | 708,00 |
| 10.04.2025 | 74,70 | 75,30 | 67,80 | 69,20 | -7,67% | 2.363,00 |
| 09.04.2025 | 71,35 | 74,95 | 67,95 | 74,95 | 4,39% | 2.049,00 |
| 08.04.2025 | 74,55 | 77,10 | 70,85 | 71,80 | -3,43% | 2.304,00 |
| 07.04.2025 | 74,00 | 75,85 | 72,30 | 74,35 | -0,07% | 388,00 |
| 04.04.2025 | 78,00 | 78,60 | 74,00 | 74,40 | -4,98% | 592,00 |
| 03.04.2025 | 79,40 | 80,20 | 77,80 | 78,30 | -1,88% | 3.017,00 |
| 02.04.2025 | 80,60 | 81,05 | 78,85 | 79,80 | -1,18% | 2.319,00 |
| 01.04.2025 | 82,90 | 83,45 | 80,30 | 80,75 | -2,71% | 403,00 |
| 31.03.2025 | 82,25 | 83,45 | 81,80 | 83,00 | 0,73% | 342,00 |
| 28.03.2025 | 81,10 | 83,30 | 80,85 | 82,40 | 1,60% | 1.776,00 |
| 27.03.2025 | 81,60 | 82,20 | 80,90 | 81,10 | -1,10% | 420,00 |
| 26.03.2025 | 81,75 | 82,75 | 81,05 | 82,00 | 0,43% | 2.247,00 |
| 25.03.2025 | 85,40 | 85,90 | 80,60 | 81,65 | -4,45% | 3.575,00 |
| 24.03.2025 | 86,50 | 86,85 | 84,80 | 85,45 | -0,87% | 542,00 |
| 21.03.2025 | 87,30 | 87,65 | 86,00 | 86,20 | -1,37% | 216,00 |
| 20.03.2025 | 86,10 | 87,85 | 86,05 | 87,40 | 1,33% | 64,00 |
| 19.03.2025 | 86,80 | 87,55 | 86,10 | 86,25 | -0,35% | 2,00 |
| 18.03.2025 | 86,75 | 87,35 | 85,80 | 86,55 | -0,29% | 217,00 |
| 17.03.2025 | 86,10 | 87,30 | 85,40 | 86,80 | -0,17% | 106,00 |
| 14.03.2025 | 87,80 | 88,30 | 85,80 | 86,95 | -0,57% | 459,00 |
| 13.03.2025 | 85,65 | 88,80 | 85,50 | 87,45 | 2,16% | 1.286,00 |
| 12.03.2025 | 87,05 | 88,45 | 85,30 | 85,60 | -1,21% | 368,00 |
| 11.03.2025 | 88,25 | 88,25 | 85,70 | 86,65 | -1,87% | 683,00 |
| 10.03.2025 | 87,50 | 89,40 | 86,90 | 88,30 | 1,15% | 745,00 |
| 07.03.2025 | 87,00 | 89,80 | 85,00 | 87,30 | 0,23% | 204,00 |
| 06.03.2025 | 86,30 | 87,10 | 84,65 | 87,10 | 0,87% | 1.987,00 |
| 05.03.2025 | 87,20 | 87,30 | 84,75 | 86,35 | -0,97% | 564,00 |
| 04.03.2025 | 88,80 | 90,60 | 87,00 | 87,20 | -1,91% | 1.095,00 |
| 03.03.2025 | 88,80 | 88,95 | 87,45 | 88,90 | -0,06% | 1.107,00 |
| 28.02.2025 | 87,00 | 89,00 | 85,90 | 88,95 | 2,18% | 3.492,00 |
| 27.02.2025 | 85,10 | 87,45 | 84,90 | 87,05 | 2,11% | 153,00 |
| 26.02.2025 | 86,85 | 87,25 | 84,60 | 85,25 | -2,07% | 661,00 |
| 25.02.2025 | 86,85 | 88,60 | 86,05 | 87,05 | -0,11% | 909,00 |
| 24.02.2025 | 85,35 | 87,75 | 84,95 | 87,15 | 1,99% | 3.165,00 |
| 21.02.2025 | 83,50 | 85,50 | 83,05 | 85,45 | 2,40% | 1.315,00 |
| 20.02.2025 | 82,00 | 83,65 | 81,65 | 83,45 | 1,71% | 1.541,00 |
| 19.02.2025 | 79,70 | 82,10 | 79,45 | 82,05 | 3,01% | 647,00 |
| 18.02.2025 | 80,15 | 80,30 | 77,50 | 79,65 | -0,56% | 861,00 |
| 17.02.2025 | 79,15 | 80,45 | 79,15 | 80,10 | 1,26% | 3.023,00 |
| 14.02.2025 | 81,05 | 81,05 | 78,15 | 79,10 | -1,92% | 2.726,00 |
| 13.02.2025 | 82,70 | 83,15 | 80,55 | 80,65 | -2,24% | 2.226,00 |
| 12.02.2025 | 83,50 | 83,75 | 82,35 | 82,50 | -1,20% | 1.673,00 |
| 11.02.2025 | 83,90 | 84,10 | 82,95 | 83,50 | -0,60% | 1.758,00 |
| 10.02.2025 | 84,50 | 85,35 | 83,65 | 84,00 | -0,59% | 1.681,00 |
| 07.02.2025 | 84,80 | 85,45 | 83,95 | 84,50 | -0,24% | 736,00 |
| 06.02.2025 | 86,35 | 87,00 | 84,50 | 84,70 | -1,51% | 912,00 |
| 05.02.2025 | 87,50 | 87,50 | 84,30 | 86,00 | -1,83% | 1.834,00 |
| 04.02.2025 | 96,85 | 97,25 | 84,40 | 87,60 | -9,74% | 5.111,00 |
| 03.02.2025 | 95,15 | 97,25 | 95,15 | 97,05 | 1,89% | 257,00 |
| 31.01.2025 | 95,45 | 96,50 | 95,05 | 95,25 | 0,26% | 75,00 |
| 30.01.2025 | 94,30 | 96,15 | 93,60 | 95,00 | 0,69% | 163,00 |
| 29.01.2025 | 93,60 | 95,25 | 93,35 | 94,35 | 0,96% | 840,00 |
| 28.01.2025 | 93,40 | 94,75 | 92,55 | 93,45 | -0,05% | 18,00 |
| 27.01.2025 | 91,20 | 93,80 | 90,95 | 93,50 | 2,75% | 973,00 |
| 24.01.2025 | 92,80 | 92,95 | 90,90 | 91,00 | -1,83% | 583,00 |
| 23.01.2025 | 91,90 | 93,25 | 91,55 | 92,70 | 0,87% | 361,00 |
| 22.01.2025 | 92,30 | 94,95 | 91,35 | 91,90 | -0,49% | 2.181,00 |
| 21.01.2025 | 94,95 | 95,15 | 91,90 | 92,35 | -3,15% | 867,00 |
| 20.01.2025 | 95,20 | 95,95 | 94,75 | 95,35 | 0,05% | 173,00 |
| 17.01.2025 | 97,70 | 98,25 | 95,30 | 95,30 | -2,56% | 332,00 |
| 16.01.2025 | 97,20 | 98,15 | 96,75 | 97,80 | 0,57% | 52,00 |
| 15.01.2025 | 96,70 | 97,60 | 96,50 | 97,25 | 0,62% | 35,00 |
| 14.01.2025 | 98,60 | 99,05 | 96,30 | 96,65 | -2,23% | 160,00 |
| 13.01.2025 | 97,00 | 99,05 | 96,80 | 98,85 | 2,01% | 316,00 |
| 10.01.2025 | 97,05 | 98,00 | 96,55 | 96,90 | -0,15% | 8,00 |