109,770$
-0,37%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 109,49 | 110,30 | 109,39 | 109,77 | -0,37% | 9.598.252,00 |
| 03.10.2024 | 111,82 | 112,08 | 109,83 | 110,18 | -1,70% | 9.838.053,00 |
| 02.10.2024 | 114,55 | 114,60 | 111,98 | 112,08 | -2,32% | 8.982.879,00 |
| 01.10.2024 | 113,96 | 114,79 | 113,11 | 114,74 | 1,04% | 7.713.353,00 |
| 30.09.2024 | 113,61 | 114,01 | 112,70 | 113,56 | -0,11% | 9.791.059,00 |
| 27.09.2024 | 113,17 | 114,34 | 113,00 | 113,69 | 0,53% | 11.829.458,00 |
| 26.09.2024 | 113,88 | 114,00 | 112,93 | 113,09 | -1,43% | 11.020.795,00 |
| 25.09.2024 | 115,30 | 116,02 | 114,62 | 114,73 | -0,20% | 7.898.725,00 |
| 24.09.2024 | 115,85 | 116,26 | 114,32 | 114,96 | -0,58% | 9.825.671,00 |
| 23.09.2024 | 117,20 | 118,16 | 115,52 | 115,63 | -1,31% | 6.651.927,00 |
| 20.09.2024 | 117,27 | 117,50 | 116,41 | 117,17 | -0,05% | 19.991.394,00 |
| 19.09.2024 | 118,90 | 119,20 | 116,29 | 117,23 | -1,19% | 9.562.444,00 |
| 18.09.2024 | 118,20 | 119,38 | 117,87 | 118,64 | 0,30% | 8.570.870,00 |
| 17.09.2024 | 118,97 | 119,14 | 117,73 | 118,29 | 0,28% | 5.883.342,00 |
| 16.09.2024 | 115,80 | 118,37 | 115,80 | 117,96 | 1,81% | 7.772.002,00 |
| 13.09.2024 | 116,09 | 116,77 | 115,00 | 115,86 | 0,53% | 6.626.113,00 |
| 12.09.2024 | 114,47 | 115,51 | 114,04 | 115,25 | 0,47% | 7.545.708,00 |
| 11.09.2024 | 114,94 | 115,89 | 114,27 | 114,71 | -0,54% | 7.053.507,00 |
| 10.09.2024 | 115,21 | 116,09 | 113,33 | 115,33 | -0,07% | 10.346.655,00 |
| 09.09.2024 | 113,15 | 116,90 | 112,41 | 115,41 | -2,06% | 14.720.336,00 |
| 06.09.2024 | 119,10 | 120,30 | 117,65 | 117,84 | -0,63% | 8.487.970,00 |
| 05.09.2024 | 116,61 | 120,07 | 116,35 | 118,59 | 2,41% | 11.997.974,00 |
| 04.09.2024 | 116,66 | 116,73 | 114,47 | 115,80 | -0,67% | 7.513.924,00 |
| 03.09.2024 | 118,26 | 118,84 | 116,42 | 116,58 | -1,58% | 7.627.997,00 |
| 30.08.2024 | 117,27 | 118,75 | 117,15 | 118,45 | 0,84% | 8.876.478,00 |
| 29.08.2024 | 117,93 | 118,40 | 116,79 | 117,46 | 0,05% | 7.141.820,00 |
| 28.08.2024 | 116,60 | 118,02 | 116,24 | 117,40 | 0,77% | 5.386.492,00 |
| 27.08.2024 | 116,27 | 116,62 | 115,25 | 116,50 | 0,20% | 5.211.285,00 |
| 26.08.2024 | 116,73 | 117,90 | 116,16 | 116,27 | -0,28% | 6.515.868,00 |
| 23.08.2024 | 116,80 | 116,81 | 115,92 | 116,60 | 0,04% | 8.360.045,00 |
| 22.08.2024 | 116,30 | 116,72 | 115,22 | 116,55 | 0,45% | 8.196.179,00 |
| 21.08.2024 | 114,78 | 116,60 | 114,55 | 116,03 | 0,77% | 8.121.083,00 |
| 20.08.2024 | 114,76 | 115,30 | 114,55 | 115,14 | 0,63% | 5.274.762,00 |
| 19.08.2024 | 113,66 | 114,60 | 113,31 | 114,42 | 0,66% | 6.169.616,00 |
| 16.08.2024 | 113,61 | 113,72 | 112,62 | 113,67 | 0,32% | 10.043.330,00 |
| 15.08.2024 | 114,17 | 114,50 | 112,57 | 113,31 | -0,24% | 9.628.965,00 |
| 14.08.2024 | 113,66 | 113,93 | 111,51 | 113,58 | -0,71% | 10.948.192,00 |
| 13.08.2024 | 113,57 | 114,87 | 112,84 | 114,39 | 0,80% | 9.006.602,00 |
| 12.08.2024 | 114,71 | 114,71 | 113,11 | 113,48 | -0,93% | 6.510.405,00 |
| 09.08.2024 | 113,78 | 114,72 | 112,87 | 114,55 | 0,55% | 5.903.821,00 |
| 08.08.2024 | 112,92 | 114,23 | 112,57 | 113,92 | 1,27% | 8.266.119,00 |
| 07.08.2024 | 111,68 | 112,55 | 110,72 | 112,49 | 1,21% | 9.683.857,00 |
| 06.08.2024 | 112,30 | 113,08 | 110,92 | 111,15 | -1,03% | 9.674.244,00 |
| 05.08.2024 | 114,95 | 115,12 | 111,34 | 112,31 | -2,51% | 13.149.761,00 |
| 02.08.2024 | 115,16 | 117,30 | 114,36 | 115,20 | 1,21% | 16.491.943,00 |
| 01.08.2024 | 113,13 | 114,47 | 111,41 | 113,82 | 0,61% | 14.027.279,00 |
| 31.07.2024 | 116,00 | 117,84 | 112,22 | 113,13 | -1,84% | 22.688.640,00 |
| 30.07.2024 | 123,48 | 123,94 | 113,91 | 115,25 | -9,81% | 35.466.777,00 |
| 29.07.2024 | 125,78 | 127,99 | 124,92 | 127,78 | 2,01% | 9.112.321,00 |
| 26.07.2024 | 127,24 | 128,73 | 125,05 | 125,26 | -0,47% | 6.426.069,00 |
| 25.07.2024 | 126,03 | 127,85 | 125,71 | 125,85 | -0,06% | 7.325.746,00 |
| 24.07.2024 | 124,97 | 126,17 | 124,68 | 125,92 | 1,24% | 6.244.783,00 |
| 23.07.2024 | 124,99 | 125,62 | 124,18 | 124,38 | -1,04% | 4.283.250,00 |
| 22.07.2024 | 125,95 | 126,49 | 125,03 | 125,69 | -0,06% | 4.286.577,00 |
| 19.07.2024 | 125,30 | 126,99 | 125,18 | 125,77 | 1,22% | 6.829.029,00 |
| 18.07.2024 | 125,30 | 125,60 | 122,37 | 124,25 | -1,30% | 9.375.451,00 |
| 17.07.2024 | 125,47 | 126,69 | 124,56 | 125,89 | 0,36% | 7.614.039,00 |
| 16.07.2024 | 127,87 | 129,03 | 125,20 | 125,44 | -2,09% | 8.161.570,00 |
| 15.07.2024 | 128,00 | 128,34 | 127,20 | 128,12 | 0,28% | 6.331.942,00 |
| 12.07.2024 | 129,40 | 129,93 | 127,32 | 127,76 | -0,94% | 6.995.589,00 |
| 11.07.2024 | 127,61 | 129,12 | 127,59 | 128,97 | 1,31% | 7.037.139,00 |
| 10.07.2024 | 125,88 | 127,48 | 125,83 | 127,30 | 1,00% | 4.556.781,00 |
| 09.07.2024 | 125,24 | 126,10 | 123,70 | 126,04 | 0,21% | 6.327.295,00 |
| 08.07.2024 | 126,80 | 127,46 | 125,33 | 125,78 | -0,53% | 5.669.960,00 |
| 05.07.2024 | 126,53 | 126,60 | 124,91 | 126,45 | 0,48% | 6.778.965,00 |
| 03.07.2024 | 127,69 | 127,94 | 125,30 | 125,85 | -1,46% | 4.002.054,00 |
| 02.07.2024 | 128,21 | 128,24 | 126,66 | 127,72 | -0,14% | 5.644.609,00 |
| 01.07.2024 | 125,38 | 129,19 | 125,10 | 127,90 | 3,31% | 11.528.432,00 |
| 28.06.2024 | 129,54 | 130,97 | 120,87 | 123,80 | -4,64% | 49.869.703,00 |
| 27.06.2024 | 131,99 | 132,29 | 126,78 | 129,82 | -1,28% | 11.916.209,00 |
| 26.06.2024 | 133,38 | 133,43 | 131,49 | 131,50 | -1,07% | 7.136.128,00 |
| 25.06.2024 | 133,12 | 134,63 | 132,60 | 132,92 | -0,03% | 6.750.037,00 |
| 24.06.2024 | 131,27 | 133,31 | 130,93 | 132,96 | 1,71% | 8.548.403,00 |
| 21.06.2024 | 130,17 | 131,20 | 129,09 | 130,72 | 0,81% | 16.692.333,00 |
| 20.06.2024 | 127,39 | 130,43 | 126,75 | 129,67 | 1,31% | 9.514.576,00 |
| 18.06.2024 | 128,27 | 128,73 | 127,09 | 127,99 | 0,38% | 6.532.400,00 |
| 17.06.2024 | 128,21 | 128,94 | 127,37 | 127,50 | -1,53% | 7.154.894,00 |
| 14.06.2024 | 129,16 | 129,87 | 128,65 | 129,48 | 0,09% | 5.745.198,00 |
| 13.06.2024 | 130,02 | 130,12 | 128,59 | 129,37 | -0,64% | 4.781.503,00 |
| 12.06.2024 | 132,70 | 132,71 | 130,16 | 130,20 | -1,24% | 5.820.942,00 |
| 11.06.2024 | 131,00 | 132,17 | 129,74 | 131,84 | 0,27% | 8.397.175,00 |
| 10.06.2024 | 130,63 | 131,68 | 129,65 | 131,49 | 0,63% | 5.779.795,00 |
| 07.06.2024 | 130,35 | 131,37 | 130,21 | 130,67 | 0,11% | 4.398.403,00 |
| 06.06.2024 | 129,16 | 130,93 | 128,90 | 130,52 | 0,83% | 5.808.966,00 |
| 05.06.2024 | 128,48 | 129,94 | 128,07 | 129,45 | 0,57% | 5.006.320,00 |
| 04.06.2024 | 127,15 | 129,36 | 126,88 | 128,71 | 0,23% | 6.428.603,00 |
| 03.06.2024 | 125,77 | 128,95 | 125,77 | 128,42 | 2,29% | 7.464.130,00 |
| 31.05.2024 | 125,13 | 126,61 | 124,55 | 125,54 | 0,81% | 17.767.169,00 |
| 30.05.2024 | 125,98 | 127,85 | 122,70 | 124,53 | -1,09% | 12.701.259,00 |
| 29.05.2024 | 126,14 | 126,45 | 125,28 | 125,90 | -0,15% | 6.454.973,00 |
| 28.05.2024 | 128,84 | 129,08 | 125,74 | 126,09 | -2,63% | 9.705.135,00 |
| 24.05.2024 | 131,45 | 131,45 | 129,16 | 129,49 | -1,22% | 5.983.846,00 |
| 23.05.2024 | 130,90 | 131,92 | 130,31 | 131,09 | -0,01% | 6.472.352,00 |
| 22.05.2024 | 130,17 | 131,60 | 130,15 | 131,10 | 0,26% | 4.259.000,00 |
| 21.05.2024 | 131,68 | 132,79 | 130,48 | 130,76 | -0,18% | 6.050.821,00 |
| 20.05.2024 | 130,81 | 131,74 | 130,65 | 130,99 | -0,15% | 4.484.569,00 |
| 17.05.2024 | 130,69 | 131,32 | 129,81 | 131,19 | 0,24% | 6.956.135,00 |
| 16.05.2024 | 131,37 | 131,78 | 130,79 | 130,88 | -0,65% | 5.481.674,00 |
| 15.05.2024 | 128,88 | 131,97 | 128,72 | 131,73 | 2,39% | 7.223.238,00 |
| 14.05.2024 | 129,20 | 129,20 | 128,03 | 128,66 | -0,49% | 6.064.212,00 |