87,120$
-2,94%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 89,75 | 89,75 | 86,61 | 87,12 | -2,94% | 13.873.675,00 |
| 31.03.2025 | 89,25 | 90,27 | 88,37 | 89,76 | 0,59% | 14.988.221,00 |
| 28.03.2025 | 88,20 | 90,14 | 87,67 | 89,23 | 1,86% | 12.379.468,00 |
| 27.03.2025 | 88,50 | 88,56 | 87,38 | 87,60 | -0,58% | 12.242.542,00 |
| 26.03.2025 | 88,24 | 89,32 | 87,31 | 88,11 | 0,27% | 13.748.865,00 |
| 25.03.2025 | 92,25 | 92,31 | 87,08 | 87,87 | -4,81% | 20.589.026,00 |
| 24.03.2025 | 92,90 | 93,11 | 91,56 | 92,31 | -0,86% | 16.050.240,00 |
| 21.03.2025 | 94,58 | 94,68 | 93,07 | 93,11 | -1,71% | 68.144.660,00 |
| 20.03.2025 | 94,00 | 95,16 | 93,68 | 94,73 | 0,76% | 12.959.793,00 |
| 19.03.2025 | 95,25 | 95,43 | 93,64 | 94,02 | -0,74% | 11.344.773,00 |
| 18.03.2025 | 95,23 | 95,41 | 93,84 | 94,72 | -0,07% | 8.663.938,00 |
| 17.03.2025 | 93,65 | 95,30 | 93,08 | 94,79 | 0,23% | 12.186.906,00 |
| 14.03.2025 | 94,28 | 94,88 | 93,45 | 94,57 | -0,15% | 12.671.710,00 |
| 13.03.2025 | 93,40 | 96,34 | 93,40 | 94,71 | 1,46% | 16.563.006,00 |
| 12.03.2025 | 94,07 | 94,40 | 92,86 | 93,35 | -1,46% | 11.887.307,00 |
| 11.03.2025 | 94,98 | 95,38 | 93,58 | 94,73 | -0,53% | 20.305.156,00 |
| 10.03.2025 | 94,69 | 97,00 | 94,69 | 95,23 | 0,61% | 20.407.883,00 |
| 07.03.2025 | 94,06 | 97,37 | 93,85 | 94,65 | 0,69% | 24.076.258,00 |
| 06.03.2025 | 93,13 | 94,05 | 91,78 | 94,00 | 0,87% | 11.234.760,00 |
| 05.03.2025 | 91,00 | 93,45 | 90,50 | 93,19 | 0,68% | 11.482.393,00 |
| 04.03.2025 | 93,57 | 95,36 | 92,32 | 92,56 | -0,63% | 15.024.420,00 |
| 03.03.2025 | 91,78 | 93,21 | 91,78 | 93,15 | 0,98% | 13.622.687,00 |
| 28.02.2025 | 90,71 | 92,35 | 90,71 | 92,25 | 1,84% | 15.072.813,00 |
| 27.02.2025 | 89,41 | 90,97 | 89,25 | 90,58 | 1,34% | 10.274.187,00 |
| 26.02.2025 | 91,30 | 91,37 | 88,86 | 89,38 | -2,24% | 13.513.380,00 |
| 25.02.2025 | 91,75 | 93,06 | 90,44 | 91,43 | 0,18% | 18.159.790,00 |
| 24.02.2025 | 89,71 | 91,85 | 88,93 | 91,27 | 1,98% | 18.526.427,00 |
| 21.02.2025 | 88,00 | 89,53 | 87,01 | 89,50 | 2,08% | 15.614.582,00 |
| 20.02.2025 | 85,90 | 87,70 | 85,90 | 87,68 | 2,43% | 14.802.356,00 |
| 19.02.2025 | 83,24 | 85,63 | 82,85 | 85,60 | 2,77% | 17.185.840,00 |
| 18.02.2025 | 81,13 | 83,59 | 81,04 | 83,29 | 0,34% | 25.755.900,00 |
| 14.02.2025 | 84,42 | 84,78 | 82,09 | 83,01 | -1,67% | 26.778.993,00 |
| 13.02.2025 | 85,59 | 85,70 | 84,31 | 84,42 | -1,46% | 20.325.271,00 |
| 12.02.2025 | 86,07 | 86,67 | 85,61 | 85,67 | -1,01% | 14.771.224,00 |
| 11.02.2025 | 86,06 | 86,99 | 85,73 | 86,54 | 0,16% | 18.390.620,00 |
| 10.02.2025 | 87,20 | 87,98 | 86,27 | 86,40 | -1,01% | 21.140.728,00 |
| 07.02.2025 | 87,52 | 88,60 | 87,12 | 87,28 | -0,87% | 15.663.937,00 |
| 06.02.2025 | 89,41 | 89,57 | 87,84 | 88,05 | -1,81% | 19.233.400,00 |
| 05.02.2025 | 90,39 | 90,74 | 88,00 | 89,67 | -1,18% | 21.372.799,00 |
| 04.02.2025 | 89,00 | 91,23 | 87,33 | 90,74 | -9,07% | 50.513.686,00 |
| 03.02.2025 | 98,13 | 100,15 | 98,00 | 99,79 | 0,98% | 12.876.561,00 |
| 31.01.2025 | 99,10 | 100,06 | 98,58 | 98,82 | -0,13% | 11.297.540,00 |
| 30.01.2025 | 99,41 | 99,41 | 98,23 | 98,95 | 0,68% | 10.138.660,00 |
| 29.01.2025 | 97,45 | 99,15 | 97,39 | 98,28 | 0,85% | 10.146.548,00 |
| 28.01.2025 | 97,35 | 98,88 | 96,59 | 97,45 | -0,50% | 12.780.280,00 |
| 27.01.2025 | 96,63 | 98,62 | 95,98 | 97,94 | 2,50% | 15.025.390,00 |
| 24.01.2025 | 96,79 | 97,10 | 95,41 | 95,55 | -1,12% | 12.231.593,00 |
| 23.01.2025 | 96,11 | 97,16 | 95,22 | 96,63 | 0,99% | 11.500.672,00 |
| 22.01.2025 | 95,96 | 97,00 | 95,15 | 95,68 | -0,58% | 12.805.056,00 |
| 21.01.2025 | 98,08 | 98,27 | 95,76 | 96,24 | -1,72% | 17.596.213,00 |
| 17.01.2025 | 100,47 | 100,47 | 97,92 | 97,92 | -2,76% | 16.181.960,00 |
| 16.01.2025 | 100,18 | 100,90 | 99,95 | 100,70 | 0,61% | 7.222.447,00 |
| 15.01.2025 | 100,10 | 100,82 | 99,61 | 100,09 | 0,44% | 8.174.349,00 |
| 14.01.2025 | 101,26 | 101,49 | 99,01 | 99,65 | -1,32% | 10.899.587,00 |
| 13.01.2025 | 99,46 | 101,16 | 98,99 | 100,98 | 1,74% | 8.164.760,00 |
| 10.01.2025 | 99,21 | 100,41 | 98,81 | 99,25 | -0,60% | 9.482.363,00 |
| 08.01.2025 | 100,70 | 100,77 | 98,05 | 99,85 | -1,16% | 8.654.722,00 |
| 07.01.2025 | 100,13 | 102,97 | 100,05 | 101,02 | 1,30% | 10.414.391,00 |
| 06.01.2025 | 98,77 | 100,33 | 98,42 | 99,72 | 0,59% | 9.021.634,00 |
| 03.01.2025 | 99,34 | 99,75 | 98,69 | 99,14 | -0,03% | 6.058.903,00 |
| 02.01.2025 | 100,28 | 100,35 | 98,83 | 99,17 | -0,31% | 5.903.218,00 |
| 31.12.2024 | 98,50 | 99,53 | 98,43 | 99,48 | 1,13% | 6.598.522,00 |
| 30.12.2024 | 99,57 | 99,57 | 98,27 | 98,37 | -1,33% | 6.841.623,00 |
| 27.12.2024 | 99,50 | 100,35 | 99,24 | 99,70 | -0,17% | 6.140.661,00 |
| 26.12.2024 | 99,08 | 99,94 | 98,92 | 99,87 | 0,42% | 4.372.067,00 |
| 24.12.2024 | 99,22 | 99,64 | 98,80 | 99,45 | 0,08% | 3.713.479,00 |
| 23.12.2024 | 98,58 | 99,59 | 98,20 | 99,37 | 1,35% | 8.392.707,00 |
| 20.12.2024 | 98,83 | 99,68 | 97,90 | 98,05 | -1,48% | 29.210.930,00 |
| 19.12.2024 | 98,56 | 99,94 | 97,82 | 99,52 | 1,20% | 11.680.480,00 |
| 18.12.2024 | 100,19 | 101,50 | 98,27 | 98,34 | -1,72% | 11.527.636,00 |
| 17.12.2024 | 99,90 | 100,80 | 99,36 | 100,06 | 0,00% | 13.893.752,00 |
| 16.12.2024 | 101,25 | 102,28 | 100,05 | 100,06 | -1,90% | 11.265.569,00 |
| 13.12.2024 | 101,13 | 102,57 | 100,53 | 102,00 | 0,74% | 10.104.716,00 |
| 12.12.2024 | 101,69 | 103,00 | 100,12 | 101,25 | 1,50% | 9.445.272,00 |
| 11.12.2024 | 100,70 | 101,45 | 99,26 | 99,75 | -1,24% | 21.568.415,00 |
| 10.12.2024 | 103,77 | 103,77 | 100,74 | 101,00 | -2,69% | 11.170.011,00 |
| 09.12.2024 | 102,86 | 105,07 | 102,33 | 103,79 | 0,68% | 16.570.425,00 |
| 06.12.2024 | 103,61 | 103,95 | 102,69 | 103,09 | -0,44% | 11.441.697,00 |
| 05.12.2024 | 101,49 | 104,14 | 101,35 | 103,55 | 2,15% | 10.905.160,00 |
| 04.12.2024 | 102,03 | 102,09 | 101,05 | 101,37 | -0,47% | 10.438.728,00 |
| 03.12.2024 | 100,75 | 102,45 | 100,62 | 101,85 | 1,23% | 11.259.207,00 |
| 02.12.2024 | 101,73 | 101,85 | 100,46 | 100,61 | -1,01% | 13.693.034,00 |
| 29.11.2024 | 102,88 | 103,04 | 101,53 | 101,64 | -1,44% | 6.079.068,00 |
| 27.11.2024 | 101,65 | 103,45 | 101,64 | 103,12 | 1,48% | 9.802.172,00 |
| 26.11.2024 | 101,48 | 101,80 | 99,70 | 101,62 | 0,45% | 8.818.520,00 |
| 25.11.2024 | 100,09 | 101,74 | 99,51 | 101,16 | 2,00% | 34.454.156,00 |
| 22.11.2024 | 100,33 | 101,79 | 98,93 | 99,18 | 1,79% | 13.598.086,00 |
| 20.11.2024 | 96,98 | 98,84 | 96,66 | 97,44 | 0,93% | 10.215.712,00 |
| 19.11.2024 | 96,73 | 97,55 | 95,26 | 96,54 | -0,02% | 12.823.729,00 |
| 18.11.2024 | 96,43 | 97,29 | 95,42 | 96,56 | 0,26% | 13.623.938,00 |
| 15.11.2024 | 97,76 | 97,92 | 94,48 | 96,31 | -2,08% | 16.260.515,00 |
| 14.11.2024 | 99,23 | 99,40 | 97,95 | 98,36 | -0,14% | 8.469.313,00 |
| 13.11.2024 | 98,32 | 99,45 | 97,90 | 98,50 | -0,08% | 8.824.071,00 |
| 12.11.2024 | 100,49 | 100,77 | 98,50 | 98,58 | -2,13% | 12.151.523,00 |
| 11.11.2024 | 103,07 | 103,40 | 100,46 | 100,73 | -2,13% | 9.825.453,00 |
| 08.11.2024 | 101,48 | 103,23 | 101,00 | 102,92 | 1,73% | 9.143.216,00 |
| 07.11.2024 | 101,44 | 101,69 | 100,85 | 101,17 | 0,44% | 7.888.452,00 |
| 06.11.2024 | 103,07 | 103,23 | 100,60 | 100,73 | -0,91% | 9.476.829,00 |
| 05.11.2024 | 101,36 | 101,73 | 100,52 | 101,65 | -0,22% | 6.668.557,00 |
| 04.11.2024 | 102,00 | 102,53 | 100,95 | 101,87 | -0,01% | 9.129.676,00 |