102,300€
-0,20%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 102,40 | 102,40 | 102,30 | 102,30 | -0,20% | - |
| 16.02.2026 | 102,30 | 102,50 | 102,30 | 102,50 | 0,10% | - |
| 13.02.2026 | 100,10 | 102,60 | 99,65 | 102,40 | 0,89% | 50,00 |
| 12.02.2026 | 100,70 | 102,50 | 99,30 | 101,50 | 1,65% | 730,00 |
| 11.02.2026 | 98,50 | 100,30 | 97,75 | 99,85 | 1,32% | 276,00 |
| 10.02.2026 | 98,70 | 99,05 | 97,45 | 98,55 | 0,15% | 102,00 |
| 09.02.2026 | 103,30 | 103,30 | 98,20 | 98,40 | -4,74% | 755,00 |
| 06.02.2026 | 101,90 | 103,90 | 101,10 | 103,30 | 1,27% | 451,00 |
| 05.02.2026 | 99,50 | 103,70 | 99,10 | 102,00 | 0,10% | 424,00 |
| 04.02.2026 | 97,90 | 101,90 | 95,75 | 101,90 | 3,98% | 1.410,00 |
| 03.02.2026 | 96,25 | 100,40 | 92,95 | 98,00 | 2,46% | 1.074,00 |
| 02.02.2026 | 92,80 | 95,95 | 91,90 | 95,65 | 3,74% | 13,00 |
| 30.01.2026 | 90,55 | 92,20 | 90,05 | 92,20 | 1,04% | 103,00 |
| 29.01.2026 | 89,15 | 92,00 | 89,10 | 91,25 | 2,24% | 366,00 |
| 28.01.2026 | 89,65 | 90,15 | 88,80 | 89,25 | -1,16% | 84,00 |
| 27.01.2026 | 90,60 | 91,40 | 89,35 | 90,30 | -0,39% | 314,00 |
| 26.01.2026 | 91,35 | 91,60 | 90,00 | 90,65 | -0,98% | 614,00 |
| 23.01.2026 | 93,10 | 93,30 | 91,05 | 91,55 | -1,61% | 624,00 |
| 22.01.2026 | 94,85 | 95,45 | 92,45 | 93,05 | -2,21% | 254,00 |
| 21.01.2026 | 93,40 | 95,40 | 93,30 | 95,15 | 1,87% | 1.267,00 |
| 20.01.2026 | 92,95 | 93,55 | 91,30 | 93,40 | 1,41% | 175,00 |
| 19.01.2026 | 92,80 | 93,60 | 91,60 | 92,10 | -2,44% | 350,00 |
| 16.01.2026 | 95,60 | 95,80 | 93,55 | 94,40 | -1,72% | 338,00 |
| 15.01.2026 | 95,10 | 96,15 | 93,50 | 96,05 | 1,91% | 496,00 |
| 14.01.2026 | 92,05 | 94,45 | 91,75 | 94,25 | 1,29% | 66,00 |
| 13.01.2026 | 93,60 | 93,80 | 92,00 | 93,05 | -0,69% | 346,00 |
| 12.01.2026 | 95,00 | 95,45 | 93,45 | 93,70 | -1,58% | 1.069,00 |
| 09.01.2026 | 94,80 | 96,75 | 93,40 | 95,20 | -0,26% | 989,00 |
| 08.01.2026 | 92,95 | 96,60 | 92,35 | 95,45 | 2,86% | 1.148,00 |
| 07.01.2026 | 93,15 | 95,35 | 92,50 | 92,80 | -0,75% | 328,00 |
| 06.01.2026 | 91,15 | 94,05 | 90,70 | 93,50 | 2,69% | 273,00 |
| 05.01.2026 | 90,45 | 92,75 | 90,35 | 91,05 | 0,22% | 598,00 |
| 02.01.2026 | 89,45 | 90,95 | 89,05 | 90,85 | 0,44% | 280,00 |
| 30.12.2025 | 90,65 | 90,65 | 90,45 | 90,45 | -0,39% | - |
| 29.12.2025 | 90,75 | 91,30 | 90,05 | 90,80 | 2,14% | 487,00 |
| 23.12.2025 | 88,80 | 89,55 | 88,35 | 88,90 | -0,34% | 220,00 |
| 22.12.2025 | 85,75 | 89,30 | 85,45 | 89,20 | 3,06% | 90,00 |
| 19.12.2025 | 85,45 | 87,20 | 85,35 | 86,55 | 0,87% | 67,00 |
| 18.12.2025 | 84,40 | 86,10 | 84,30 | 85,80 | 1,36% | 26,00 |
| 17.12.2025 | 83,65 | 85,00 | 83,65 | 84,65 | 1,20% | 35,00 |
| 16.12.2025 | 85,45 | 86,60 | 82,15 | 83,65 | -1,59% | 61,00 |
| 15.12.2025 | 84,95 | 85,85 | 84,20 | 85,00 | -0,12% | 47,00 |
| 12.12.2025 | 83,75 | 85,80 | 83,75 | 85,10 | 1,07% | 276,00 |
| 11.12.2025 | 83,45 | 84,55 | 83,05 | 84,20 | 0,72% | 365,00 |
| 10.12.2025 | 83,30 | 84,65 | 82,75 | 83,60 | -0,06% | 72,00 |
| 09.12.2025 | 85,30 | 85,70 | 82,65 | 83,65 | -1,47% | 696,00 |
| 08.12.2025 | 85,70 | 85,75 | 84,15 | 84,90 | -1,28% | 161,00 |
| 05.12.2025 | 86,95 | 87,60 | 85,20 | 86,00 | -1,15% | 663,00 |
| 04.12.2025 | 87,75 | 88,05 | 86,45 | 87,00 | -1,25% | 80,00 |
| 03.12.2025 | 86,85 | 88,40 | 86,70 | 88,10 | 1,38% | 358,00 |
| 02.12.2025 | 87,95 | 88,20 | 86,40 | 86,90 | -1,31% | 353,00 |
| 01.12.2025 | 90,20 | 90,75 | 88,00 | 88,05 | -2,65% | 728,00 |
| 28.11.2025 | 90,45 | 91,05 | 89,90 | 90,45 | 0,17% | 403,00 |
| 27.11.2025 | 90,40 | 90,65 | 89,50 | 90,30 | -0,55% | 132,00 |
| 26.11.2025 | 91,10 | 91,50 | 90,05 | 90,80 | 0,28% | 729,00 |
| 25.11.2025 | 87,35 | 90,55 | 87,05 | 90,55 | 3,49% | 144,00 |
| 24.11.2025 | 85,00 | 88,80 | 84,80 | 87,50 | 1,98% | 2.067,00 |
| 21.11.2025 | 82,50 | 87,15 | 81,90 | 85,80 | 4,19% | 1.382,00 |
| 20.11.2025 | 82,70 | 83,10 | 81,90 | 82,35 | 0,49% | 84,00 |
| 19.11.2025 | 83,35 | 84,05 | 81,90 | 81,95 | -1,86% | 366,00 |
| 18.11.2025 | 79,80 | 84,35 | 79,40 | 83,50 | 2,90% | 1.487,00 |
| 17.11.2025 | 80,55 | 81,65 | 79,90 | 81,15 | 0,19% | 1.519,00 |
| 14.11.2025 | 80,10 | 81,90 | 78,50 | 81,00 | 1,50% | 605,00 |
| 13.11.2025 | 78,80 | 81,00 | 78,30 | 79,80 | 1,27% | 2.360,00 |
| 12.11.2025 | 78,20 | 80,30 | 78,20 | 78,80 | 0,70% | 1.061,00 |
| 11.11.2025 | 74,90 | 78,35 | 74,90 | 78,25 | 4,33% | 1.179,00 |
| 10.11.2025 | 74,70 | 76,00 | 74,25 | 75,00 | 1,15% | 467,00 |
| 07.11.2025 | 74,35 | 74,80 | 73,65 | 74,15 | -0,47% | 996,00 |
| 06.11.2025 | 73,65 | 74,60 | 73,10 | 74,50 | 1,15% | 538,00 |
| 05.11.2025 | 72,90 | 74,30 | 72,30 | 73,65 | 0,96% | 149,00 |
| 04.11.2025 | 71,75 | 73,95 | 71,30 | 72,95 | 1,53% | 148,00 |
| 03.11.2025 | 74,45 | 75,10 | 71,75 | 71,85 | -4,01% | 495,00 |
| 31.10.2025 | 74,35 | 75,05 | 73,35 | 74,85 | 0,54% | 237,00 |
| 30.10.2025 | 74,45 | 77,40 | 71,25 | 74,45 | -0,13% | 2.205,00 |
| 29.10.2025 | 74,75 | 75,50 | 74,25 | 74,55 | -0,40% | 286,00 |
| 28.10.2025 | 75,55 | 75,85 | 74,55 | 74,85 | -0,93% | 217,00 |
| 27.10.2025 | 75,65 | 76,05 | 74,85 | 75,55 | 0,40% | 546,00 |
| 24.10.2025 | 75,00 | 75,75 | 74,80 | 75,25 | -0,07% | 781,00 |
| 23.10.2025 | 75,55 | 76,00 | 74,80 | 75,30 | -0,66% | 150,00 |
| 22.10.2025 | 75,35 | 76,40 | 74,90 | 75,80 | 0,86% | 412,00 |
| 21.10.2025 | 74,25 | 75,20 | 74,10 | 75,15 | 1,35% | 279,00 |
| 20.10.2025 | 72,55 | 74,70 | 72,30 | 74,15 | 2,35% | 925,00 |
| 17.10.2025 | 71,55 | 72,75 | 71,05 | 72,45 | 0,98% | 4.737,00 |
| 16.10.2025 | 72,15 | 73,35 | 71,65 | 71,75 | -0,90% | 600,00 |
| 15.10.2025 | 73,10 | 73,15 | 71,90 | 72,40 | -1,16% | 564,00 |
| 14.10.2025 | 73,80 | 74,05 | 72,55 | 73,25 | -0,95% | 221,00 |
| 13.10.2025 | 73,35 | 74,75 | 73,35 | 73,95 | -0,80% | 1.724,00 |
| 10.10.2025 | 75,65 | 76,30 | 74,45 | 74,55 | -1,58% | 181,00 |
| 09.10.2025 | 74,35 | 75,90 | 74,25 | 75,75 | 1,61% | 473,00 |
| 08.10.2025 | 75,15 | 75,75 | 74,40 | 74,55 | -0,67% | 434,00 |
| 07.10.2025 | 75,80 | 76,15 | 74,90 | 75,05 | -1,38% | 1.245,00 |
| 06.10.2025 | 76,55 | 77,15 | 75,80 | 76,10 | -1,04% | 560,00 |
| 03.10.2025 | 76,25 | 77,30 | 75,10 | 76,90 | 1,05% | 159,00 |
| 02.10.2025 | 76,75 | 77,75 | 75,40 | 76,10 | -1,36% | 2.193,00 |
| 01.10.2025 | 71,15 | 77,20 | 70,50 | 77,15 | 8,05% | 943,00 |
| 30.09.2025 | 67,00 | 71,50 | 66,60 | 71,40 | 6,41% | 485,00 |
| 29.09.2025 | 67,25 | 67,40 | 66,45 | 67,10 | 0,00% | 1.061,00 |
| 26.09.2025 | 66,55 | 67,60 | 66,25 | 67,10 | 0,37% | 1.124,00 |
| 25.09.2025 | 67,95 | 68,25 | 66,75 | 66,85 | -1,40% | 1.546,00 |
| 24.09.2025 | 67,70 | 68,30 | 67,65 | 67,80 | 0,00% | 1.200,00 |