94,150€
-1,88%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 101,20 | 102,30 | 101,00 | 101,90 | 0,59% | 6.222,00 |
| 26.09.2024 | 103,30 | 103,70 | 101,10 | 101,30 | -1,75% | 8.272,00 |
| 25.09.2024 | 102,40 | 104,10 | 102,10 | 103,10 | 0,39% | 5.623,00 |
| 24.09.2024 | 104,40 | 104,40 | 102,30 | 102,70 | -1,25% | 5.679,00 |
| 23.09.2024 | 105,30 | 106,10 | 103,80 | 104,00 | -0,86% | 4.807,00 |
| 20.09.2024 | 105,30 | 105,30 | 104,40 | 104,90 | 0,00% | 3.517,00 |
| 19.09.2024 | 107,20 | 107,40 | 104,20 | 104,90 | -1,96% | 3.891,00 |
| 18.09.2024 | 106,40 | 107,40 | 105,00 | 107,00 | 0,56% | 11.378,00 |
| 17.09.2024 | 106,10 | 107,40 | 105,60 | 106,40 | 0,28% | 2.884,00 |
| 16.09.2024 | 104,00 | 106,50 | 103,60 | 106,10 | 1,43% | 2.350,00 |
| 13.09.2024 | 103,80 | 105,30 | 103,40 | 104,60 | 0,48% | 3.180,00 |
| 12.09.2024 | 104,20 | 105,60 | 103,00 | 104,10 | 0,00% | 2.840,00 |
| 11.09.2024 | 103,80 | 105,80 | 103,70 | 104,10 | -0,48% | 4.865,00 |
| 10.09.2024 | 104,00 | 105,40 | 102,90 | 104,60 | 0,10% | 5.214,00 |
| 09.09.2024 | 106,60 | 106,60 | 101,20 | 104,50 | -1,69% | 9.934,00 |
| 06.09.2024 | 106,60 | 108,70 | 105,60 | 106,30 | -0,19% | 4.149,00 |
| 05.09.2024 | 104,40 | 108,20 | 104,20 | 106,50 | 2,01% | 8.812,00 |
| 04.09.2024 | 104,80 | 105,90 | 103,30 | 104,40 | -1,04% | 4.204,00 |
| 03.09.2024 | 107,40 | 107,80 | 105,50 | 105,50 | -2,04% | 5.457,00 |
| 02.09.2024 | 107,00 | 108,40 | 106,00 | 107,70 | 0,37% | 7.123,00 |
| 30.08.2024 | 106,90 | 107,40 | 105,60 | 107,30 | 1,04% | 5.619,00 |
| 29.08.2024 | 105,70 | 106,90 | 105,10 | 106,20 | 0,47% | 4.590,00 |
| 28.08.2024 | 104,80 | 106,10 | 103,80 | 105,70 | 1,44% | 2.158,00 |
| 27.08.2024 | 104,20 | 105,30 | 103,20 | 104,20 | 0,10% | 5.535,00 |
| 26.08.2024 | 104,20 | 105,70 | 103,70 | 104,10 | 0,00% | 4.410,00 |
| 23.08.2024 | 104,80 | 105,60 | 103,70 | 104,10 | -0,76% | 6.109,00 |
| 22.08.2024 | 104,20 | 105,10 | 103,70 | 104,90 | 0,87% | 2.840,00 |
| 21.08.2024 | 103,60 | 104,40 | 103,00 | 104,00 | 0,48% | 3.702,00 |
| 20.08.2024 | 103,40 | 103,90 | 102,80 | 103,50 | 0,19% | 4.754,00 |
| 19.08.2024 | 103,00 | 103,60 | 102,60 | 103,30 | 0,39% | 4.728,00 |
| 16.08.2024 | 103,60 | 104,10 | 102,30 | 102,90 | -0,19% | 3.612,00 |
| 15.08.2024 | 103,60 | 104,50 | 102,40 | 103,10 | -0,10% | 3.236,00 |
| 14.08.2024 | 103,90 | 104,60 | 101,10 | 103,20 | -0,86% | 3.400,00 |
| 13.08.2024 | 103,70 | 105,00 | 103,10 | 104,10 | 0,39% | 3.601,00 |
| 12.08.2024 | 104,80 | 105,70 | 103,50 | 103,70 | -1,14% | 3.175,00 |
| 09.08.2024 | 104,40 | 105,60 | 103,30 | 104,90 | 0,58% | 2.886,00 |
| 08.08.2024 | 102,40 | 104,70 | 102,20 | 104,30 | 1,36% | 4.606,00 |
| 07.08.2024 | 102,60 | 103,20 | 101,40 | 102,90 | 1,18% | 10.310,00 |
| 06.08.2024 | 103,80 | 105,40 | 101,50 | 101,70 | -0,59% | 5.356,00 |
| 05.08.2024 | 104,60 | 105,80 | 97,00 | 102,30 | -2,94% | 18.418,00 |