76,000€
0,26%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 75,85 | 76,10 | 75,80 | 75,85 | 0,07% | 53,00 |
| 06.10.2025 | 76,30 | 77,10 | 75,60 | 75,80 | -1,24% | 24.239,00 |
| 03.10.2025 | 76,40 | 77,30 | 75,15 | 76,75 | 0,72% | 10.135,00 |
| 02.10.2025 | 77,40 | 77,90 | 75,30 | 76,20 | -0,65% | 20.135,00 |
| 01.10.2025 | 71,10 | 77,40 | 70,80 | 76,70 | 7,72% | 39.283,00 |
| 30.09.2025 | 67,20 | 71,20 | 66,50 | 71,20 | 6,03% | 20.482,00 |
| 29.09.2025 | 67,40 | 67,50 | 66,55 | 67,15 | 0,15% | 11.439,00 |
| 26.09.2025 | 66,60 | 67,70 | 66,40 | 67,05 | 0,75% | 14.056,00 |
| 25.09.2025 | 67,50 | 68,40 | 66,55 | 66,55 | -1,92% | 18.810,00 |
| 24.09.2025 | 67,90 | 68,25 | 67,60 | 67,85 | 0,07% | 7.651,00 |
| 23.09.2025 | 68,60 | 68,90 | 67,70 | 67,80 | -0,51% | 14.950,00 |
| 22.09.2025 | 69,50 | 69,85 | 68,05 | 68,15 | -1,37% | 13.025,00 |
| 19.09.2025 | 69,00 | 70,05 | 69,00 | 69,10 | 0,00% | 12.307,00 |
| 18.09.2025 | 69,00 | 69,50 | 68,60 | 69,10 | 0,07% | 7.159,00 |
| 17.09.2025 | 68,20 | 69,40 | 68,10 | 69,05 | 1,10% | 13.326,00 |
| 16.09.2025 | 69,20 | 69,30 | 68,00 | 68,30 | -1,23% | 13.588,00 |
| 15.09.2025 | 70,50 | 70,60 | 68,70 | 69,15 | -4,95% | 15.891,00 |
| 12.09.2025 | 72,60 | 73,00 | 72,35 | 72,75 | 0,14% | 1.113,00 |
| 11.09.2025 | 72,00 | 72,90 | 71,60 | 72,65 | 1,75% | 5.144,00 |
| 10.09.2025 | 72,15 | 72,75 | 71,30 | 71,40 | -1,04% | 6.028,00 |
| 09.09.2025 | 71,70 | 72,40 | 71,30 | 72,15 | -0,41% | 5.221,00 |
| 08.09.2025 | 72,60 | 73,70 | 72,20 | 72,45 | 0,42% | 2.991,00 |
| 05.09.2025 | 72,20 | 72,50 | 71,40 | 72,15 | 0,21% | 7.158,00 |
| 04.09.2025 | 72,10 | 72,90 | 71,35 | 72,00 | -0,28% | 5.954,00 |
| 03.09.2025 | 73,30 | 73,65 | 72,10 | 72,20 | -1,37% | 7.560,00 |
| 02.09.2025 | 72,00 | 73,40 | 72,00 | 73,20 | 1,46% | 7.796,00 |
| 01.09.2025 | 72,30 | 72,65 | 71,00 | 72,15 | 0,49% | 12.623,00 |
| 29.08.2025 | 71,30 | 72,10 | 71,00 | 71,80 | 0,84% | 5.726,00 |
| 28.08.2025 | 72,40 | 72,70 | 70,70 | 71,20 | -1,45% | 7.538,00 |
| 27.08.2025 | 73,00 | 73,60 | 72,20 | 72,25 | -1,16% | 6.959,00 |
| 26.08.2025 | 73,50 | 73,60 | 72,70 | 73,10 | -0,68% | 9.949,00 |
| 25.08.2025 | 74,60 | 75,20 | 72,90 | 73,60 | -1,21% | 12.136,00 |
| 22.08.2025 | 74,40 | 75,60 | 74,00 | 74,50 | 0,40% | 9.185,00 |
| 21.08.2025 | 72,70 | 75,20 | 72,40 | 74,20 | 2,20% | 12.339,00 |
| 20.08.2025 | 73,00 | 73,95 | 72,50 | 72,60 | -0,41% | 5.612,00 |
| 19.08.2025 | 72,10 | 73,70 | 72,10 | 72,90 | 0,97% | 9.819,00 |
| 18.08.2025 | 71,80 | 72,85 | 71,40 | 72,20 | 0,14% | 12.634,00 |
| 15.08.2025 | 71,35 | 72,40 | 71,00 | 72,10 | 1,41% | 9.398,00 |
| 14.08.2025 | 70,70 | 71,70 | 70,30 | 71,10 | 0,71% | 6.152,00 |
| 13.08.2025 | 68,90 | 70,80 | 68,55 | 70,60 | 2,62% | 14.358,00 |
| 12.08.2025 | 69,15 | 69,40 | 68,15 | 68,80 | -0,29% | 9.117,00 |
| 11.08.2025 | 69,50 | 70,20 | 68,60 | 69,00 | -0,43% | 10.713,00 |
| 08.08.2025 | 69,05 | 69,65 | 68,80 | 69,30 | 0,51% | 5.561,00 |
| 07.08.2025 | 68,30 | 69,40 | 67,70 | 68,95 | 1,25% | 6.007,00 |
| 06.08.2025 | 70,20 | 70,20 | 68,00 | 68,10 | -2,58% | 12.996,00 |
| 05.08.2025 | 69,00 | 70,10 | 68,60 | 69,90 | 1,08% | 7.245,00 |
| 04.08.2025 | 68,80 | 69,20 | 67,75 | 69,15 | 0,88% | 16.615,00 |
| 01.08.2025 | 68,30 | 69,00 | 67,50 | 68,55 | 0,22% | 14.374,00 |
| 31.07.2025 | 71,40 | 71,40 | 68,15 | 68,40 | -4,60% | 13.616,00 |
| 30.07.2025 | 71,50 | 72,85 | 70,95 | 71,70 | 0,00% | 17.167,00 |
| 29.07.2025 | 72,90 | 73,20 | 66,55 | 71,70 | -1,10% | 24.381,00 |
| 28.07.2025 | 72,70 | 73,30 | 72,30 | 72,50 | 0,28% | 11.874,00 |
| 25.07.2025 | 71,50 | 72,70 | 71,40 | 72,30 | 0,84% | 13.197,00 |
| 24.07.2025 | 71,20 | 71,70 | 70,80 | 71,70 | 0,56% | 6.195,00 |
| 23.07.2025 | 69,65 | 71,70 | 69,50 | 71,30 | 2,52% | 11.221,00 |
| 22.07.2025 | 68,10 | 69,75 | 67,80 | 69,55 | 2,51% | 13.234,00 |
| 21.07.2025 | 69,10 | 69,30 | 67,40 | 67,85 | -1,24% | 16.292,00 |
| 18.07.2025 | 70,40 | 70,40 | 68,70 | 68,70 | -2,41% | 18.618,00 |
| 17.07.2025 | 71,00 | 71,45 | 70,10 | 70,40 | -0,71% | 8.146,00 |
| 16.07.2025 | 70,60 | 71,40 | 70,00 | 70,90 | 0,71% | 10.739,00 |
| 15.07.2025 | 71,75 | 72,35 | 70,00 | 70,40 | -1,81% | 9.675,00 |
| 14.07.2025 | 71,30 | 72,15 | 70,80 | 71,70 | 0,70% | 19.729,00 |
| 11.07.2025 | 71,60 | 72,40 | 70,35 | 71,20 | -0,90% | 13.637,00 |
| 10.07.2025 | 71,40 | 72,80 | 71,10 | 71,85 | 0,63% | 11.287,00 |
| 09.07.2025 | 69,45 | 71,90 | 69,30 | 71,40 | 2,81% | 17.404,00 |
| 08.07.2025 | 68,70 | 70,40 | 68,60 | 69,45 | 0,65% | 14.982,00 |
| 07.07.2025 | 69,20 | 69,70 | 68,35 | 69,00 | 0,29% | 10.501,00 |
| 04.07.2025 | 68,70 | 69,75 | 68,40 | 68,80 | -0,07% | 7.187,00 |
| 03.07.2025 | 69,95 | 70,45 | 68,65 | 68,85 | -1,22% | 10.176,00 |
| 02.07.2025 | 69,90 | 70,30 | 69,25 | 69,70 | 0,50% | 11.809,00 |
| 01.07.2025 | 67,20 | 70,60 | 66,65 | 69,35 | 3,12% | 18.673,00 |
| 30.06.2025 | 68,00 | 68,00 | 66,80 | 67,25 | -0,30% | 11.104,00 |
| 27.06.2025 | 67,90 | 67,90 | 66,80 | 67,45 | 0,07% | 9.893,00 |
| 26.06.2025 | 68,45 | 68,70 | 66,90 | 67,40 | -1,46% | 9.222,00 |
| 25.06.2025 | 69,30 | 69,60 | 68,10 | 68,40 | -1,30% | 8.531,00 |
| 24.06.2025 | 69,55 | 70,30 | 68,15 | 69,30 | 0,14% | 8.827,00 |
| 23.06.2025 | 68,40 | 69,35 | 68,10 | 69,20 | 0,58% | 7.513,00 |
| 20.06.2025 | 69,00 | 69,40 | 68,35 | 68,80 | -0,15% | 6.388,00 |
| 19.06.2025 | 69,10 | 69,60 | 68,30 | 68,90 | -0,29% | 8.589,00 |
| 18.06.2025 | 68,15 | 69,55 | 67,00 | 69,10 | 1,25% | 9.628,00 |
| 17.06.2025 | 70,05 | 70,10 | 68,00 | 68,25 | -2,64% | 7.772,00 |
| 16.06.2025 | 70,20 | 70,40 | 68,75 | 70,10 | -0,85% | 6.915,00 |
| 13.06.2025 | 70,60 | 71,60 | 70,00 | 70,70 | 0,14% | 7.725,00 |
| 12.06.2025 | 69,80 | 70,90 | 69,05 | 70,60 | 1,00% | 9.208,00 |
| 11.06.2025 | 70,90 | 71,80 | 69,65 | 69,90 | -1,83% | 9.972,00 |
| 10.06.2025 | 69,80 | 71,70 | 69,20 | 71,20 | 2,59% | 15.268,00 |
| 09.06.2025 | 69,30 | 71,20 | 68,80 | 69,40 | 0,14% | 9.052,00 |
| 06.06.2025 | 68,20 | 69,90 | 67,30 | 69,30 | 2,21% | 9.769,00 |
| 05.06.2025 | 68,65 | 69,00 | 67,30 | 67,80 | -1,24% | 8.647,00 |
| 04.06.2025 | 67,85 | 69,30 | 67,20 | 68,65 | 1,33% | 13.241,00 |
| 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 |