67,950€
-0,80%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 68,00 | 68,80 | 67,50 | 68,25 | -0,36% | 15.630,00 |
| 17.04.2025 | 67,85 | 69,40 | 67,25 | 68,50 | 2,16% | 17.634,00 |
| 16.04.2025 | 68,60 | 69,50 | 66,65 | 67,05 | -3,39% | 18.270,00 |
| 15.04.2025 | 70,00 | 70,90 | 68,90 | 69,40 | -0,36% | 16.895,00 |
| 14.04.2025 | 69,50 | 70,75 | 68,80 | 69,65 | -0,21% | 16.936,00 |
| 11.04.2025 | 69,40 | 70,20 | 67,10 | 69,80 | 0,94% | 17.318,00 |
| 10.04.2025 | 74,60 | 75,60 | 67,80 | 69,15 | -7,74% | 21.824,00 |
| 09.04.2025 | 70,10 | 74,95 | 67,95 | 74,95 | 4,24% | 24.493,00 |
| 08.04.2025 | 75,00 | 77,30 | 70,85 | 71,90 | -3,23% | 13.875,00 |
| 07.04.2025 | 72,90 | 75,90 | 71,90 | 74,30 | -0,13% | 39.274,00 |
| 04.04.2025 | 77,50 | 78,50 | 74,05 | 74,40 | -4,98% | 24.402,00 |
| 03.04.2025 | 78,00 | 80,20 | 77,65 | 78,30 | -1,88% | 20.807,00 |
| 02.04.2025 | 80,60 | 81,10 | 78,85 | 79,80 | -1,12% | 9.505,00 |
| 01.04.2025 | 82,75 | 83,60 | 80,30 | 80,70 | -2,77% | 8.173,00 |
| 31.03.2025 | 82,10 | 83,60 | 81,80 | 83,00 | 0,73% | 9.810,00 |
| 28.03.2025 | 81,05 | 83,30 | 80,85 | 82,40 | 1,60% | 10.537,00 |
| 27.03.2025 | 82,10 | 82,20 | 80,90 | 81,10 | -1,10% | 9.991,00 |
| 26.03.2025 | 81,80 | 82,75 | 81,05 | 82,00 | 0,49% | 9.202,00 |
| 25.03.2025 | 85,40 | 85,90 | 80,60 | 81,60 | -4,51% | 14.862,00 |
| 24.03.2025 | 86,50 | 86,70 | 84,85 | 85,45 | -1,21% | 7.660,00 |
| 21.03.2025 | 87,60 | 87,80 | 86,00 | 86,50 | -0,80% | 4.307,00 |
| 20.03.2025 | 86,60 | 87,85 | 86,30 | 87,20 | 1,10% | 4.348,00 |
| 19.03.2025 | 86,80 | 87,50 | 86,10 | 86,25 | -0,52% | 5.226,00 |
| 18.03.2025 | 86,90 | 87,40 | 85,80 | 86,70 | -0,12% | 5.886,00 |
| 17.03.2025 | 86,20 | 87,30 | 85,40 | 86,80 | -0,23% | 10.051,00 |
| 14.03.2025 | 88,20 | 88,30 | 85,70 | 87,00 | -0,51% | 7.230,00 |
| 13.03.2025 | 86,00 | 88,85 | 85,30 | 87,45 | 1,92% | 22.979,00 |
| 12.03.2025 | 87,10 | 88,60 | 85,30 | 85,80 | -1,04% | 52.104,00 |
| 11.03.2025 | 88,60 | 88,60 | 85,70 | 86,70 | -1,31% | 10.726,00 |
| 10.03.2025 | 87,45 | 89,50 | 86,70 | 87,85 | 0,69% | 11.656,00 |
| 07.03.2025 | 86,80 | 89,80 | 85,00 | 87,25 | 0,17% | 16.551,00 |
| 06.03.2025 | 86,20 | 87,10 | 84,65 | 87,10 | 0,87% | 9.401,00 |
| 05.03.2025 | 87,25 | 87,50 | 84,50 | 86,35 | -1,03% | 12.782,00 |
| 04.03.2025 | 88,70 | 90,60 | 87,00 | 87,25 | -1,86% | 42.554,00 |
| 03.03.2025 | 88,50 | 88,95 | 87,30 | 88,90 | -0,06% | 23.907,00 |
| 28.02.2025 | 87,80 | 88,95 | 85,90 | 88,95 | 2,18% | 12.733,00 |
| 27.02.2025 | 85,70 | 87,25 | 85,10 | 87,05 | 2,17% | 10.265,00 |
| 26.02.2025 | 87,25 | 87,50 | 84,60 | 85,20 | -2,07% | 23.972,00 |
| 25.02.2025 | 87,20 | 88,60 | 86,10 | 87,00 | -0,23% | 14.047,00 |
| 24.02.2025 | 85,50 | 87,80 | 85,00 | 87,20 | 2,05% | 67.315,00 |
| 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 |