85,550€
2,52%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,90 | 85,45 | 83,15 | 85,45 | 2,40% | 14.035,00 |
| 20.02.2025 | 81,65 | 83,70 | 81,60 | 83,45 | 1,71% | 14.334,00 |
| 19.02.2025 | 79,75 | 82,05 | 79,50 | 82,05 | 2,95% | 13.540,00 |
| 18.02.2025 | 80,40 | 80,40 | 78,15 | 79,70 | -0,56% | 28.035,00 |
| 17.02.2025 | 79,30 | 80,70 | 79,10 | 80,15 | 1,33% | 16.590,00 |
| 14.02.2025 | 80,75 | 81,00 | 78,20 | 79,10 | -1,92% | 27.686,00 |
| 13.02.2025 | 82,45 | 83,15 | 80,60 | 80,65 | -2,24% | 19.237,00 |
| 12.02.2025 | 83,80 | 83,90 | 82,30 | 82,50 | -1,20% | 13.886,00 |
| 11.02.2025 | 83,70 | 84,10 | 82,90 | 83,50 | -0,60% | 23.704,00 |
| 10.02.2025 | 85,00 | 85,30 | 83,70 | 84,00 | -0,59% | 17.130,00 |
| 07.02.2025 | 84,85 | 85,50 | 84,15 | 84,50 | -0,24% | 17.673,00 |
| 06.02.2025 | 86,20 | 87,10 | 84,55 | 84,70 | -1,57% | 22.333,00 |
| 05.02.2025 | 87,10 | 87,40 | 84,35 | 86,05 | -1,83% | 20.793,00 |
| 04.02.2025 | 96,75 | 97,30 | 84,30 | 87,65 | -9,69% | 55.195,00 |
| 03.02.2025 | 95,60 | 97,30 | 95,00 | 97,05 | 1,89% | 5.693,00 |
| 31.01.2025 | 95,60 | 96,50 | 95,05 | 95,25 | 0,21% | 5.513,00 |
| 30.01.2025 | 94,55 | 96,20 | 93,30 | 95,05 | 0,74% | 4.790,00 |
| 29.01.2025 | 93,35 | 95,20 | 93,20 | 94,35 | 0,96% | 6.585,00 |
| 28.01.2025 | 93,60 | 94,70 | 92,55 | 93,45 | 0,00% | 5.749,00 |
| 27.01.2025 | 91,00 | 93,75 | 90,90 | 93,45 | 2,64% | 4.813,00 |
| 24.01.2025 | 92,80 | 93,00 | 90,90 | 91,05 | -1,78% | 6.419,00 |
| 23.01.2025 | 92,10 | 93,25 | 91,65 | 92,70 | 0,82% | 5.959,00 |
| 22.01.2025 | 92,70 | 93,05 | 91,30 | 91,95 | -0,43% | 12.099,00 |
| 21.01.2025 | 95,10 | 95,50 | 91,90 | 92,35 | -3,25% | 13.981,00 |
| 20.01.2025 | 95,50 | 96,60 | 94,85 | 95,45 | 0,10% | 10.452,00 |
| 17.01.2025 | 98,00 | 98,30 | 95,35 | 95,35 | -2,46% | 7.198,00 |
| 16.01.2025 | 96,75 | 98,10 | 96,70 | 97,75 | 0,51% | 2.314,00 |
| 15.01.2025 | 96,60 | 97,60 | 96,55 | 97,25 | 0,62% | 2.922,00 |
| 14.01.2025 | 98,65 | 99,00 | 96,30 | 96,65 | -2,23% | 3.954,00 |
| 13.01.2025 | 97,10 | 99,05 | 96,80 | 98,85 | 1,96% | 4.934,00 |
| 10.01.2025 | 97,20 | 98,00 | 96,45 | 96,95 | -0,10% | 5.825,00 |
| 09.01.2025 | 96,80 | 98,20 | 96,60 | 97,05 | 0,31% | 3.209,00 |
| 08.01.2025 | 97,65 | 98,90 | 95,30 | 96,75 | -1,02% | 3.403,00 |
| 07.01.2025 | 95,80 | 99,25 | 95,50 | 97,75 | 1,77% | 5.502,00 |
| 06.01.2025 | 96,20 | 96,65 | 94,80 | 96,05 | -0,21% | 4.396,00 |
| 03.01.2025 | 96,45 | 97,40 | 95,90 | 96,25 | -0,41% | 5.112,00 |
| 02.01.2025 | 96,15 | 97,45 | 95,90 | 96,65 | 1,31% | 3.706,00 |
| 30.12.2024 | 95,45 | 96,50 | 95,10 | 95,40 | -0,26% | 4.025,00 |
| 27.12.2024 | 96,20 | 96,55 | 95,10 | 95,65 | 0,10% | 5.842,00 |
| 23.12.2024 | 94,40 | 95,75 | 94,25 | 95,55 | 1,38% | 4.671,00 |
| 20.12.2024 | 95,90 | 96,10 | 94,10 | 94,25 | -1,77% | 6.073,00 |
| 19.12.2024 | 94,50 | 96,40 | 93,90 | 95,95 | 1,05% | 7.032,00 |
| 18.12.2024 | 95,40 | 97,20 | 94,80 | 94,95 | -0,52% | 9.522,00 |
| 17.12.2024 | 95,25 | 96,00 | 94,20 | 95,45 | 0,10% | 11.831,00 |
| 16.12.2024 | 96,40 | 97,60 | 95,25 | 95,35 | -1,95% | 7.262,00 |
| 13.12.2024 | 97,00 | 97,70 | 95,85 | 97,25 | 0,41% | 6.869,00 |
| 12.12.2024 | 94,60 | 97,95 | 94,00 | 96,85 | 1,89% | 10.613,00 |
| 11.12.2024 | 96,10 | 96,95 | 94,70 | 95,05 | -0,94% | 17.485,00 |
| 10.12.2024 | 98,50 | 99,70 | 95,85 | 95,95 | -2,44% | 6.512,00 |
| 09.12.2024 | 98,30 | 99,30 | 96,75 | 98,35 | 0,72% | 10.896,00 |
| 06.12.2024 | 98,45 | 98,60 | 97,20 | 97,65 | -0,20% | 6.529,00 |
| 05.12.2024 | 96,40 | 98,50 | 95,60 | 97,85 | 1,56% | 7.062,00 |
| 04.12.2024 | 97,60 | 98,50 | 96,15 | 96,35 | -0,62% | 8.441,00 |
| 03.12.2024 | 95,85 | 97,60 | 95,40 | 96,95 | 1,31% | 5.394,00 |
| 02.12.2024 | 96,75 | 98,40 | 95,40 | 95,70 | -0,47% | 5.891,00 |
| 29.11.2024 | 98,05 | 98,25 | 95,90 | 96,15 | -2,34% | 6.824,00 |
| 28.11.2024 | 98,10 | 99,00 | 96,10 | 98,45 | 0,92% | 3.498,00 |
| 27.11.2024 | 97,00 | 98,00 | 95,80 | 97,55 | 0,72% | 10.781,00 |
| 26.11.2024 | 96,80 | 97,05 | 95,10 | 96,85 | 0,10% | 3.918,00 |
| 25.11.2024 | 95,10 | 96,90 | 94,70 | 96,75 | 1,57% | 7.330,00 |
| 22.11.2024 | 95,70 | 97,85 | 94,95 | 95,25 | -0,21% | 8.036,00 |
| 21.11.2024 | 92,40 | 95,90 | 92,05 | 95,45 | 3,36% | 5.840,00 |
| 20.11.2024 | 91,40 | 93,75 | 90,95 | 92,35 | 1,43% | 3.819,00 |
| 19.11.2024 | 91,20 | 93,60 | 90,20 | 91,05 | 0,00% | 6.134,00 |
| 18.11.2024 | 90,50 | 92,05 | 90,20 | 91,05 | -0,38% | 9.278,00 |
| 15.11.2024 | 92,90 | 93,40 | 89,70 | 91,40 | -2,19% | 10.658,00 |
| 14.11.2024 | 93,30 | 94,80 | 92,75 | 93,45 | 0,21% | 6.400,00 |
| 13.11.2024 | 92,50 | 94,20 | 92,25 | 93,25 | 0,54% | 8.761,00 |
| 12.11.2024 | 94,60 | 95,60 | 92,75 | 92,75 | -1,80% | 6.807,00 |
| 11.11.2024 | 96,10 | 97,10 | 94,30 | 94,45 | -1,77% | 12.158,00 |
| 08.11.2024 | 94,10 | 96,60 | 93,60 | 96,15 | 2,61% | 6.557,00 |
| 07.11.2024 | 93,95 | 95,10 | 93,20 | 93,70 | -0,16% | 8.595,00 |
| 06.11.2024 | 96,00 | 97,05 | 93,70 | 93,85 | 0,86% | 7.758,00 |
| 05.11.2024 | 93,65 | 93,80 | 92,20 | 93,05 | -0,53% | 7.294,00 |
| 04.11.2024 | 93,60 | 94,20 | 92,75 | 93,55 | -0,74% | 10.015,00 |
| 01.11.2024 | 94,15 | 94,90 | 93,20 | 94,25 | 0,21% | 3.133,00 |
| 31.10.2024 | 96,70 | 98,05 | 90,60 | 94,05 | -2,29% | 11.752,00 |
| 30.10.2024 | 96,20 | 96,65 | 94,90 | 96,25 | 0,21% | 5.438,00 |
| 29.10.2024 | 96,40 | 97,50 | 95,85 | 96,05 | -0,41% | 7.297,00 |
| 28.10.2024 | 96,90 | 97,10 | 96,10 | 96,45 | 0,21% | 6.011,00 |
| 25.10.2024 | 97,80 | 98,50 | 96,20 | 96,25 | -1,64% | 5.681,00 |
| 24.10.2024 | 98,40 | 99,60 | 97,30 | 97,85 | -0,81% | 6.287,00 |
| 23.10.2024 | 98,40 | 99,70 | 98,30 | 98,65 | -0,20% | 3.845,00 |
| 22.10.2024 | 98,20 | 99,05 | 97,75 | 98,85 | 0,56% | 3.620,00 |
| 21.10.2024 | 100,00 | 101,00 | 98,30 | 98,30 | -1,65% | 4.677,00 |
| 18.10.2024 | 100,90 | 101,90 | 99,80 | 99,95 | -1,33% | 4.430,00 |
| 17.10.2024 | 101,70 | 102,20 | 100,60 | 101,30 | -0,20% | 6.194,00 |
| 16.10.2024 | 102,20 | 103,00 | 100,60 | 101,50 | -0,78% | 9.183,00 |
| 15.10.2024 | 100,80 | 102,40 | 99,50 | 102,30 | 1,79% | 13.372,00 |
| 14.10.2024 | 100,30 | 101,00 | 99,50 | 100,50 | 0,40% | 18.277,00 |
| 11.10.2024 | 99,85 | 100,50 | 98,65 | 100,10 | 0,05% | 5.348,00 |
| 10.10.2024 | 101,00 | 101,40 | 99,85 | 100,05 | -0,84% | 10.986,00 |
| 09.10.2024 | 98,90 | 100,90 | 98,65 | 100,90 | 2,18% | 3.038,00 |
| 08.10.2024 | 98,70 | 99,05 | 98,25 | 98,75 | -0,10% | 4.621,00 |
| 07.10.2024 | 100,40 | 101,10 | 98,70 | 98,85 | -0,90% | 9.808,00 |
| 04.10.2024 | 99,95 | 100,80 | 99,45 | 99,75 | -0,15% | 6.634,00 |
| 03.10.2024 | 101,40 | 102,00 | 99,55 | 99,90 | -1,38% | 3.031,00 |
| 02.10.2024 | 103,40 | 104,00 | 101,30 | 101,30 | -2,13% | 3.054,00 |
| 01.10.2024 | 101,60 | 103,70 | 101,40 | 103,50 | 1,47% | 3.032,00 |
| 30.09.2024 | 101,80 | 102,30 | 100,80 | 102,00 | 0,10% | 5.623,00 |