67,800€
-0,15%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 66,60 | 67,90 | 66,30 | 67,75 | 1,73% | 12.535,00 |
| 02.06.2025 | 67,60 | 67,80 | 65,90 | 66,60 | -1,62% | 19.640,00 |
| 30.05.2025 | 67,45 | 68,40 | 66,75 | 67,70 | 0,82% | 18.296,00 |
| 29.05.2025 | 68,30 | 68,30 | 66,60 | 67,15 | -0,30% | 13.820,00 |
| 28.05.2025 | 68,50 | 68,90 | 66,95 | 67,35 | -1,54% | 13.489,00 |
| 27.05.2025 | 68,60 | 69,40 | 67,85 | 68,40 | -0,22% | 13.964,00 |
| 26.05.2025 | 68,70 | 68,95 | 67,90 | 68,55 | 0,37% | 7.948,00 |
| 23.05.2025 | 68,60 | 69,10 | 67,90 | 68,30 | -0,87% | 14.740,00 |
| 22.05.2025 | 67,80 | 69,60 | 67,30 | 68,90 | 1,47% | 16.461,00 |
| 21.05.2025 | 68,80 | 69,20 | 67,90 | 67,90 | -1,74% | 11.581,00 |
| 20.05.2025 | 68,50 | 70,40 | 68,30 | 69,10 | 0,66% | 16.101,00 |
| 19.05.2025 | 67,80 | 68,80 | 67,10 | 68,65 | 0,66% | 20.159,00 |
| 16.05.2025 | 66,80 | 68,40 | 66,40 | 68,20 | 2,10% | 12.919,00 |
| 15.05.2025 | 65,90 | 66,85 | 65,45 | 66,80 | 1,60% | 23.699,00 |
| 14.05.2025 | 69,00 | 69,20 | 65,65 | 65,75 | -4,08% | 26.796,00 |
| 13.05.2025 | 72,05 | 72,40 | 68,40 | 68,55 | -5,32% | 14.272,00 |
| 12.05.2025 | 67,30 | 73,30 | 66,25 | 72,40 | 7,42% | 33.632,00 |
| 09.05.2025 | 69,25 | 69,60 | 67,40 | 67,40 | -2,53% | 13.401,00 |
| 08.05.2025 | 69,55 | 70,00 | 68,05 | 69,15 | -1,07% | 14.855,00 |
| 07.05.2025 | 70,05 | 70,50 | 69,30 | 69,90 | 0,50% | 12.799,00 |
| 06.05.2025 | 72,90 | 73,30 | 68,85 | 69,55 | -5,12% | 19.502,00 |
| 05.05.2025 | 74,00 | 74,00 | 72,35 | 73,30 | -2,40% | 14.192,00 |
| 30.04.2025 | 74,80 | 75,60 | 73,80 | 75,10 | 0,54% | 10.052,00 |
| 29.04.2025 | 72,90 | 75,00 | 72,70 | 74,70 | 2,47% | 7.626,00 |
| 28.04.2025 | 72,80 | 73,50 | 72,50 | 72,90 | 0,14% | 15.835,00 |
| 25.04.2025 | 70,60 | 73,10 | 68,80 | 72,80 | 3,56% | 19.405,00 |
| 24.04.2025 | 69,50 | 70,50 | 67,00 | 70,30 | 1,30% | 18.043,00 |
| 23.04.2025 | 69,80 | 70,70 | 68,60 | 69,40 | 0,29% | 26.736,00 |
| 22.04.2025 | 67,90 | 69,20 | 67,50 | 69,20 | 0,87% | 19.222,00 |
| 17.04.2025 | 67,90 | 69,40 | 67,30 | 68,60 | 2,08% | 17.634,00 |
| 16.04.2025 | 68,70 | 69,50 | 66,70 | 67,20 | -3,17% | 18.270,00 |
| 15.04.2025 | 70,00 | 70,90 | 69,00 | 69,40 | -1,00% | 16.895,00 |
| 14.04.2025 | 70,00 | 70,70 | 68,80 | 70,10 | 0,29% | 16.936,00 |
| 11.04.2025 | 69,10 | 70,20 | 67,10 | 69,90 | 0,58% | 17.318,00 |
| 10.04.2025 | 74,70 | 75,60 | 68,00 | 69,50 | -6,84% | 21.824,00 |
| 09.04.2025 | 69,90 | 74,60 | 68,00 | 74,60 | 3,61% | 24.493,00 |
| 08.04.2025 | 75,10 | 77,30 | 71,00 | 72,00 | -3,36% | 13.885,00 |
| 07.04.2025 | 72,70 | 75,90 | 71,90 | 74,50 | 0,00% | 39.274,00 |
| 04.04.2025 | 78,00 | 78,80 | 74,10 | 74,50 | -5,10% | 24.402,00 |
| 03.04.2025 | 78,40 | 79,70 | 77,80 | 78,50 | -1,51% | 20.807,00 |
| 02.04.2025 | 80,90 | 81,10 | 78,90 | 79,70 | -1,60% | 9.505,00 |
| 01.04.2025 | 82,90 | 83,60 | 80,30 | 81,00 | -3,11% | 8.173,00 |
| 31.03.2025 | 82,00 | 83,60 | 81,80 | 83,60 | 1,33% | 9.810,00 |
| 28.03.2025 | 81,40 | 83,20 | 80,90 | 82,50 | 1,48% | 10.537,00 |
| 27.03.2025 | 82,30 | 82,30 | 80,90 | 81,30 | -1,09% | 10.031,00 |
| 26.03.2025 | 81,70 | 82,70 | 81,10 | 82,20 | 0,49% | 9.205,00 |
| 25.03.2025 | 85,00 | 85,70 | 80,70 | 81,80 | -4,10% | 14.862,00 |
| 24.03.2025 | 86,40 | 86,70 | 84,90 | 85,30 | -2,29% | 7.660,00 |
| 21.03.2025 | 87,50 | 87,80 | 86,10 | 87,30 | 0,23% | 4.307,00 |
| 20.03.2025 | 86,60 | 87,90 | 86,30 | 87,10 | 0,81% | 4.348,00 |
| 19.03.2025 | 86,70 | 87,40 | 86,10 | 86,40 | -0,58% | 5.226,00 |
| 18.03.2025 | 86,90 | 87,20 | 85,80 | 86,90 | -0,11% | 5.886,00 |
| 17.03.2025 | 86,30 | 87,30 | 85,50 | 87,00 | -0,23% | 10.052,00 |
| 14.03.2025 | 87,70 | 88,20 | 85,70 | 87,20 | -0,57% | 7.230,00 |
| 13.03.2025 | 85,80 | 88,80 | 85,30 | 87,70 | 2,45% | 22.979,00 |
| 12.03.2025 | 86,90 | 88,60 | 85,50 | 85,60 | -1,04% | 52.204,00 |
| 11.03.2025 | 88,50 | 88,60 | 85,80 | 86,50 | -1,82% | 10.734,00 |
| 10.03.2025 | 87,30 | 89,40 | 86,70 | 88,10 | 0,23% | 11.660,00 |
| 07.03.2025 | 87,20 | 89,60 | 85,10 | 87,90 | 1,03% | 16.551,00 |
| 06.03.2025 | 86,40 | 87,00 | 84,70 | 87,00 | 0,93% | 9.401,00 |
| 05.03.2025 | 87,40 | 87,50 | 84,50 | 86,20 | -1,26% | 12.782,00 |
| 04.03.2025 | 88,80 | 90,50 | 87,00 | 87,30 | -1,58% | 42.554,00 |
| 03.03.2025 | 88,70 | 88,70 | 87,60 | 88,70 | -0,22% | 23.907,00 |
| 28.02.2025 | 87,70 | 88,90 | 85,90 | 88,90 | 2,18% | 12.762,00 |
| 27.02.2025 | 85,70 | 87,20 | 85,10 | 87,00 | 2,23% | 10.265,00 |
| 26.02.2025 | 87,00 | 87,50 | 84,60 | 85,10 | -1,39% | 23.972,00 |
| 25.02.2025 | 87,40 | 88,60 | 86,10 | 86,30 | -0,69% | 14.047,00 |
| 24.02.2025 | 85,60 | 87,80 | 85,10 | 86,90 | 2,00% | 67.315,00 |
| 21.02.2025 | 83,90 | 85,40 | 83,40 | 85,20 | 2,16% | 14.035,00 |
| 20.02.2025 | 81,80 | 83,70 | 81,60 | 83,40 | 1,71% | 14.334,00 |
| 19.02.2025 | 79,60 | 82,00 | 79,60 | 82,00 | 2,76% | 13.710,00 |
| 18.02.2025 | 80,40 | 80,40 | 78,20 | 79,80 | -0,62% | 28.060,00 |
| 17.02.2025 | 79,30 | 80,70 | 79,10 | 80,30 | 1,26% | 16.590,00 |
| 14.02.2025 | 80,60 | 80,90 | 78,20 | 79,30 | -1,73% | 27.686,00 |
| 13.02.2025 | 82,50 | 83,10 | 80,70 | 80,70 | -2,18% | 19.237,00 |
| 12.02.2025 | 83,80 | 83,90 | 82,30 | 82,50 | -1,08% | 13.891,00 |
| 11.02.2025 | 83,80 | 84,10 | 82,90 | 83,40 | -0,83% | 23.704,00 |
| 10.02.2025 | 85,00 | 85,30 | 83,70 | 84,10 | -0,47% | 17.130,00 |
| 07.02.2025 | 85,00 | 85,50 | 84,20 | 84,50 | -0,47% | 17.673,00 |
| 06.02.2025 | 86,20 | 87,10 | 84,60 | 84,90 | -1,51% | 22.333,00 |
| 05.02.2025 | 87,10 | 87,40 | 84,40 | 86,20 | -1,37% | 20.793,00 |
| 04.02.2025 | 96,50 | 97,20 | 84,30 | 87,40 | -10,08% | 55.195,00 |
| 03.02.2025 | 95,60 | 97,20 | 95,00 | 97,20 | 1,89% | 5.693,00 |
| 31.01.2025 | 95,60 | 96,50 | 95,20 | 95,40 | 0,10% | 5.518,00 |
| 30.01.2025 | 94,80 | 96,20 | 93,30 | 95,30 | 1,17% | 4.790,00 |
| 29.01.2025 | 93,60 | 95,20 | 93,20 | 94,20 | 0,75% | 6.585,00 |
| 28.01.2025 | 93,80 | 94,20 | 92,80 | 93,50 | -0,21% | 5.749,00 |
| 27.01.2025 | 91,00 | 93,70 | 90,90 | 93,70 | 2,85% | 4.813,00 |
| 24.01.2025 | 92,80 | 92,90 | 90,90 | 91,10 | -1,73% | 6.419,00 |
| 23.01.2025 | 92,10 | 93,00 | 91,80 | 92,70 | 0,65% | 5.959,00 |
| 22.01.2025 | 92,70 | 92,80 | 91,30 | 92,10 | 0,00% | 12.099,00 |
| 21.01.2025 | 95,10 | 95,40 | 91,90 | 92,10 | -3,76% | 13.981,00 |
| 20.01.2025 | 95,60 | 96,10 | 95,00 | 95,70 | 0,21% | 10.452,00 |
| 17.01.2025 | 98,20 | 98,30 | 95,50 | 95,50 | -2,35% | 7.198,00 |
| 16.01.2025 | 97,00 | 97,80 | 96,80 | 97,80 | 0,62% | 2.314,00 |
| 15.01.2025 | 96,60 | 97,60 | 96,60 | 97,20 | 0,52% | 2.922,00 |
| 14.01.2025 | 98,30 | 98,90 | 96,30 | 96,70 | -2,32% | 3.954,00 |
| 13.01.2025 | 97,20 | 99,00 | 96,80 | 99,00 | 2,17% | 4.934,00 |
| 10.01.2025 | 97,10 | 98,00 | 96,70 | 96,90 | 0,21% | 5.825,00 |
| 09.01.2025 | 97,00 | 98,20 | 96,60 | 96,70 | -0,21% | 3.209,00 |