113,870$
-1,36%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 114,64 | 114,94 | 111,57 | 113,87 | -1,36% | 29.267.690,00 |
| 17.06.2026 | 114,86 | 115,99 | 114,02 | 115,44 | 0,23% | 9.966.112,00 |
| 16.06.2026 | 115,88 | 115,90 | 113,57 | 115,17 | 0,23% | 10.648.643,00 |
| 15.06.2026 | 118,71 | 118,95 | 114,87 | 114,90 | -3,49% | 15.071.988,00 |
| 12.06.2026 | 121,50 | 121,90 | 118,83 | 119,05 | -1,42% | 10.831.732,00 |
| 11.06.2026 | 120,04 | 122,71 | 119,95 | 120,76 | 1,40% | 13.117.812,00 |
| 10.06.2026 | 119,78 | 120,04 | 117,26 | 119,09 | -0,43% | 10.258.616,00 |
| 09.06.2026 | 120,03 | 120,50 | 118,00 | 119,60 | 0,07% | 9.596.738,00 |
| 08.06.2026 | 120,85 | 122,60 | 118,69 | 119,52 | -1,05% | 11.898.360,00 |
| 05.06.2026 | 120,94 | 123,46 | 120,36 | 120,79 | 0,44% | 14.363.601,00 |
| 04.06.2026 | 117,16 | 120,55 | 117,09 | 120,26 | 4,85% | 15.126.299,00 |
| 03.06.2026 | 115,45 | 117,33 | 114,70 | 114,70 | -0,82% | 8.053.112,00 |
| 02.06.2026 | 114,50 | 116,78 | 114,50 | 115,65 | 0,42% | 8.218.573,00 |
| 01.06.2026 | 117,55 | 117,96 | 114,36 | 115,17 | -2,99% | 9.256.743,00 |
| 29.05.2026 | 119,65 | 120,67 | 118,19 | 118,72 | -0,98% | 16.259.766,00 |
| 28.05.2026 | 120,26 | 121,50 | 119,36 | 119,89 | -0,29% | 8.889.220,00 |
| 27.05.2026 | 119,82 | 122,40 | 119,78 | 120,24 | 0,43% | 7.093.490,00 |
| 26.05.2026 | 122,90 | 123,13 | 119,41 | 119,72 | -2,20% | 9.828.864,00 |
| 22.05.2026 | 120,55 | 122,66 | 120,08 | 122,41 | 5,64% | 14.754.581,00 |
| 21.05.2026 | 112,79 | 115,98 | 112,09 | 115,88 | 2,55% | 7.284.879,00 |
| 20.05.2026 | 114,63 | 114,95 | 112,90 | 113,00 | -1,09% | 8.975.334,00 |
| 19.05.2026 | 112,56 | 115,10 | 112,13 | 114,24 | 1,49% | 7.334.241,00 |
| 18.05.2026 | 111,43 | 112,89 | 110,97 | 112,56 | 1,06% | 7.874.591,00 |
| 15.05.2026 | 113,90 | 113,93 | 110,94 | 111,38 | -1,79% | 9.776.956,00 |
| 14.05.2026 | 113,63 | 113,90 | 112,57 | 113,41 | -0,04% | 5.207.854,00 |
| 13.05.2026 | 112,25 | 114,07 | 112,04 | 113,45 | 0,96% | 7.686.977,00 |
| 12.05.2026 | 111,50 | 113,69 | 111,39 | 112,37 | 0,98% | 9.107.575,00 |
| 11.05.2026 | 112,15 | 113,68 | 111,01 | 111,28 | -0,09% | 7.558.762,00 |
| 08.05.2026 | 112,38 | 113,01 | 111,18 | 111,38 | -0,82% | 5.652.193,00 |
| 07.05.2026 | 113,51 | 113,75 | 111,10 | 112,30 | -1,11% | 6.814.096,00 |
| 06.05.2026 | 113,15 | 114,49 | 112,74 | 113,56 | 0,36% | 7.250.704,00 |
| 05.05.2026 | 113,67 | 114,07 | 112,83 | 113,15 | 0,04% | 7.805.950,00 |
| 04.05.2026 | 111,41 | 114,62 | 110,75 | 113,11 | 0,85% | 7.530.319,00 |
| 01.05.2026 | 112,33 | 114,54 | 111,88 | 112,16 | 2,73% | 11.910.155,00 |
| 30.04.2026 | 109,34 | 112,24 | 108,63 | 109,18 | -1,60% | 16.612.986,00 |
| 29.04.2026 | 108,55 | 111,23 | 107,90 | 110,95 | 0,84% | 9.756.716,00 |
| 28.04.2026 | 111,52 | 111,91 | 109,71 | 110,03 | -0,18% | 7.146.622,00 |
| 27.04.2026 | 111,22 | 112,75 | 110,14 | 110,23 | -1,49% | 9.024.694,00 |
| 24.04.2026 | 113,74 | 114,03 | 111,50 | 111,90 | -2,37% | 6.944.622,00 |
| 23.04.2026 | 113,37 | 115,02 | 113,10 | 114,62 | 1,53% | 6.766.413,00 |
| 22.04.2026 | 112,61 | 113,51 | 111,54 | 112,89 | 0,29% | 7.954.896,00 |
| 21.04.2026 | 116,49 | 116,53 | 111,91 | 112,56 | -3,88% | 12.584.094,00 |
| 20.04.2026 | 119,15 | 119,36 | 116,75 | 117,10 | -1,65% | 7.372.265,00 |
| 17.04.2026 | 115,79 | 119,20 | 115,56 | 119,07 | 3,13% | 16.126.733,00 |
| 16.04.2026 | 117,13 | 117,85 | 114,71 | 115,46 | -2,07% | 11.345.473,00 |
| 15.04.2026 | 119,80 | 120,25 | 116,64 | 117,90 | -1,72% | 7.678.639,00 |
| 14.04.2026 | 119,03 | 120,36 | 118,15 | 119,96 | -0,16% | 10.456.420,00 |
| 13.04.2026 | 121,03 | 121,30 | 119,06 | 120,15 | -1,05% | 6.350.694,00 |
| 10.04.2026 | 122,96 | 123,01 | 120,95 | 121,42 | -1,03% | 9.339.830,00 |
| 09.04.2026 | 122,90 | 124,00 | 121,35 | 122,68 | -0,41% | 8.637.053,00 |
| 08.04.2026 | 119,60 | 123,63 | 117,94 | 123,18 | 3,27% | 9.239.847,00 |
| 07.04.2026 | 119,56 | 119,56 | 116,50 | 119,28 | -1,30% | 11.298.094,00 |
| 06.04.2026 | 120,41 | 121,48 | 120,04 | 120,85 | -0,02% | 4.837.560,00 |
| 02.04.2026 | 120,81 | 121,65 | 119,22 | 120,87 | 0,02% | 6.387.888,00 |
| 01.04.2026 | 120,98 | 122,19 | 120,27 | 120,84 | 0,46% | 6.188.372,00 |
| 31.03.2026 | 119,03 | 121,27 | 118,77 | 120,29 | 1,85% | 10.553.362,00 |
| 30.03.2026 | 120,57 | 121,64 | 117,22 | 118,10 | -1,28% | 11.038.185,00 |
| 27.03.2026 | 119,07 | 121,07 | 118,60 | 119,63 | 0,59% | 8.294.327,00 |
| 26.03.2026 | 118,96 | 120,06 | 118,65 | 118,93 | -0,37% | 6.478.036,00 |
| 25.03.2026 | 117,30 | 120,12 | 116,80 | 119,37 | 2,58% | 10.160.310,00 |
| 24.03.2026 | 114,70 | 116,54 | 114,02 | 116,37 | 0,60% | 7.390.710,00 |
| 23.03.2026 | 116,17 | 116,47 | 114,77 | 115,68 | 1,31% | 8.791.599,00 |
| 20.03.2026 | 114,25 | 115,18 | 112,72 | 114,18 | -0,02% | 34.340.824,00 |
| 19.03.2026 | 114,66 | 115,76 | 113,75 | 114,20 | -0,26% | 8.347.770,00 |
| 18.03.2026 | 115,06 | 115,56 | 113,35 | 114,50 | -1,18% | 6.631.818,00 |
| 17.03.2026 | 115,78 | 116,80 | 114,38 | 115,87 | 0,38% | 7.921.817,00 |
| 16.03.2026 | 115,34 | 116,06 | 114,22 | 115,43 | -0,16% | 8.782.970,00 |
| 13.03.2026 | 116,92 | 117,90 | 115,53 | 115,61 | -0,26% | 7.052.274,00 |
| 12.03.2026 | 115,47 | 116,60 | 114,30 | 115,91 | -0,26% | 8.323.180,00 |
| 11.03.2026 | 116,76 | 116,95 | 115,29 | 116,21 | -0,75% | 6.742.385,00 |
| 10.03.2026 | 117,24 | 119,00 | 116,67 | 117,09 | -0,02% | 9.727.344,00 |
| 09.03.2026 | 114,99 | 117,26 | 114,11 | 117,11 | 1,14% | 8.316.071,00 |
| 06.03.2026 | 115,16 | 116,36 | 113,82 | 115,79 | -0,24% | 12.771.841,00 |
| 05.03.2026 | 119,38 | 119,53 | 114,45 | 116,07 | -3,50% | 14.407.744,00 |
| 04.03.2026 | 119,50 | 120,87 | 117,86 | 120,28 | 0,38% | 6.658.012,00 |
| 03.03.2026 | 119,67 | 120,97 | 118,61 | 119,83 | -1,30% | 9.276.454,00 |
| 02.03.2026 | 123,36 | 123,70 | 121,04 | 121,41 | -1,95% | 11.440.630,00 |
| 27.02.2026 | 119,68 | 124,00 | 119,68 | 123,82 | 3,79% | 17.339.820,00 |
| 26.02.2026 | 122,46 | 122,50 | 119,00 | 119,30 | -2,58% | 10.296.782,00 |
| 25.02.2026 | 124,01 | 125,14 | 122,26 | 122,46 | -1,19% | 11.044.729,00 |
| 24.02.2026 | 123,36 | 124,84 | 122,63 | 123,93 | 0,09% | 8.449.043,00 |
| 23.02.2026 | 122,31 | 124,19 | 121,50 | 123,82 | 1,28% | 9.550.383,00 |
| 20.02.2026 | 122,02 | 122,70 | 120,60 | 122,26 | 0,33% | 9.409.606,00 |
| 19.02.2026 | 121,14 | 122,60 | 120,50 | 121,86 | 0,16% | 8.912.442,00 |
| 18.02.2026 | 121,35 | 121,81 | 120,39 | 121,66 | 0,07% | 7.800.555,00 |
| 17.02.2026 | 122,99 | 123,08 | 120,80 | 121,57 | 0,13% | 9.814.207,00 |
| 13.02.2026 | 121,50 | 123,33 | 121,03 | 121,41 | 1,82% | 10.102.324,00 |
| 12.02.2026 | 119,01 | 121,61 | 118,13 | 119,24 | -0,06% | 13.296.702,00 |
| 11.02.2026 | 117,10 | 119,36 | 116,31 | 119,31 | 1,84% | 10.788.827,00 |
| 10.02.2026 | 117,69 | 118,18 | 116,10 | 117,15 | -0,42% | 11.827.051,00 |
| 09.02.2026 | 121,41 | 121,88 | 116,98 | 117,65 | -3,51% | 16.006.649,00 |
| 06.02.2026 | 120,76 | 122,66 | 120,44 | 121,93 | 1,82% | 13.020.519,00 |
| 05.02.2026 | 118,31 | 122,43 | 118,31 | 119,75 | 1,20% | 22.883.514,00 |
| 04.02.2026 | 116,90 | 120,39 | 116,50 | 118,33 | 2,15% | 21.850.379,00 |
| 03.02.2026 | 112,21 | 118,46 | 111,44 | 115,84 | 2,18% | 25.568.494,00 |
| 02.02.2026 | 110,12 | 113,89 | 109,95 | 113,37 | 2,81% | 17.946.075,00 |
| 30.01.2026 | 108,59 | 110,54 | 107,95 | 110,27 | 1,78% | 19.053.912,00 |
| 29.01.2026 | 107,33 | 109,93 | 107,10 | 108,34 | 1,35% | 13.539.723,00 |
| 28.01.2026 | 106,85 | 107,93 | 106,03 | 106,90 | -0,95% | 7.456.908,00 |
| 27.01.2026 | 107,50 | 108,35 | 106,84 | 107,92 | 0,48% | 7.871.486,00 |