102,200€
-0,20%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 102,50 | 103,00 | 101,80 | 102,40 | -0,29% | 4.681,00 |
| 13.02.2026 | 100,20 | 103,60 | 99,65 | 102,70 | 1,68% | 10.550,00 |
| 12.02.2026 | 101,00 | 102,40 | 99,50 | 101,00 | 0,95% | 11.165,00 |
| 11.02.2026 | 98,60 | 100,40 | 97,30 | 100,05 | 1,21% | 12.643,00 |
| 10.02.2026 | 98,70 | 99,05 | 97,40 | 98,85 | 0,66% | 6.488,00 |
| 09.02.2026 | 102,40 | 102,90 | 98,10 | 98,20 | -5,03% | 15.278,00 |
| 06.02.2026 | 102,00 | 103,90 | 101,10 | 103,40 | 1,77% | 11.073,00 |
| 05.02.2026 | 99,95 | 103,90 | 99,00 | 101,60 | -0,10% | 15.209,00 |
| 04.02.2026 | 98,40 | 101,90 | 97,50 | 101,70 | 3,78% | 19.677,00 |
| 03.02.2026 | 95,70 | 100,30 | 93,40 | 98,00 | 1,98% | 20.074,00 |
| 02.02.2026 | 92,25 | 96,20 | 92,00 | 96,10 | 3,33% | 15.409,00 |
| 30.01.2026 | 90,25 | 93,00 | 89,90 | 93,00 | 1,81% | 8.809,00 |
| 29.01.2026 | 89,40 | 92,00 | 88,90 | 91,35 | 2,24% | 15.141,00 |
| 28.01.2026 | 89,80 | 90,15 | 89,00 | 89,35 | -0,78% | 15.116,00 |
| 27.01.2026 | 89,80 | 90,70 | 89,35 | 90,05 | -0,61% | 8.957,00 |
| 26.01.2026 | 90,90 | 91,70 | 90,00 | 90,60 | -0,98% | 9.360,00 |
| 23.01.2026 | 93,20 | 93,60 | 91,05 | 91,50 | -1,51% | 6.632,00 |
| 22.01.2026 | 95,30 | 95,60 | 92,40 | 92,90 | -2,42% | 8.086,00 |
| 21.01.2026 | 93,70 | 95,40 | 93,20 | 95,20 | 2,20% | 11.368,00 |
| 20.01.2026 | 92,20 | 93,20 | 91,30 | 93,15 | 1,47% | 11.147,00 |
| 19.01.2026 | 92,90 | 94,80 | 91,40 | 91,80 | -2,75% | 11.890,00 |
| 16.01.2026 | 95,50 | 96,00 | 93,75 | 94,40 | -1,41% | 7.817,00 |
| 15.01.2026 | 95,00 | 96,20 | 93,50 | 95,75 | 1,00% | 6.752,00 |
| 14.01.2026 | 93,00 | 94,80 | 92,40 | 94,80 | 2,10% | 11.484,00 |
| 13.01.2026 | 93,30 | 93,80 | 92,10 | 92,85 | -0,75% | 13.989,00 |
| 12.01.2026 | 94,80 | 95,35 | 93,25 | 93,55 | -2,14% | 11.402,00 |
| 09.01.2026 | 95,20 | 96,65 | 94,80 | 95,60 | -0,05% | 11.114,00 |
| 08.01.2026 | 92,90 | 96,60 | 92,35 | 95,65 | 2,57% | 18.793,00 |
| 07.01.2026 | 93,20 | 95,30 | 92,40 | 93,25 | -0,11% | 26.863,00 |
| 06.01.2026 | 91,40 | 94,10 | 90,70 | 93,35 | 2,47% | 15.970,00 |
| 05.01.2026 | 90,30 | 92,70 | 90,30 | 91,10 | 1,67% | 15.924,00 |
| 02.01.2026 | 89,40 | 89,80 | 89,40 | 89,60 | -0,83% | 659,00 |
| 30.12.2025 | 90,45 | 90,80 | 90,35 | 90,35 | -0,61% | 3.696,00 |
| 29.12.2025 | 90,90 | 91,15 | 90,30 | 90,90 | 2,13% | 16.612,00 |
| 23.12.2025 | 89,00 | 89,50 | 88,30 | 89,00 | -0,22% | 10.252,00 |
| 22.12.2025 | 86,20 | 89,30 | 85,50 | 89,20 | 3,60% | 12.194,00 |
| 19.12.2025 | 85,70 | 87,15 | 85,40 | 86,10 | 0,47% | 8.710,00 |
| 18.12.2025 | 84,45 | 86,20 | 84,20 | 85,70 | 1,24% | 5.927,00 |
| 17.12.2025 | 83,70 | 84,85 | 83,70 | 84,65 | 1,14% | 5.648,00 |
| 16.12.2025 | 85,30 | 85,60 | 82,20 | 83,70 | -1,53% | 9.081,00 |
| 15.12.2025 | 85,20 | 85,80 | 84,20 | 85,00 | 0,24% | 10.330,00 |
| 12.12.2025 | 84,65 | 85,80 | 84,20 | 84,80 | 0,65% | 20.910,00 |
| 11.12.2025 | 82,90 | 85,10 | 82,80 | 84,25 | 1,08% | 10.082,00 |
| 10.12.2025 | 83,60 | 84,40 | 82,80 | 83,35 | -0,42% | 7.279,00 |
| 09.12.2025 | 85,00 | 85,60 | 82,50 | 83,70 | -1,41% | 15.112,00 |
| 08.12.2025 | 85,70 | 85,80 | 84,25 | 84,90 | -1,34% | 14.639,00 |
| 05.12.2025 | 86,65 | 87,60 | 85,10 | 86,05 | -1,04% | 13.816,00 |
| 04.12.2025 | 88,10 | 88,20 | 86,60 | 86,95 | -1,25% | 7.039,00 |
| 03.12.2025 | 87,10 | 88,40 | 86,70 | 88,05 | 1,50% | 7.425,00 |
| 02.12.2025 | 87,40 | 88,40 | 86,30 | 86,75 | -1,36% | 11.956,00 |
| 01.12.2025 | 90,30 | 90,80 | 87,90 | 87,95 | -2,76% | 23.860,00 |
| 28.11.2025 | 90,70 | 91,00 | 89,90 | 90,45 | 0,17% | 12.186,00 |
| 27.11.2025 | 90,45 | 90,80 | 89,60 | 90,30 | -0,06% | 10.924,00 |
| 26.11.2025 | 90,90 | 91,60 | 90,05 | 90,35 | 0,00% | 13.025,00 |
| 25.11.2025 | 86,90 | 90,80 | 86,90 | 90,35 | 2,67% | 31.443,00 |
| 24.11.2025 | 85,25 | 89,00 | 84,85 | 88,00 | 3,10% | 34.771,00 |
| 21.11.2025 | 82,80 | 87,15 | 82,10 | 85,35 | 3,71% | 16.898,00 |
| 20.11.2025 | 82,20 | 82,70 | 82,10 | 82,30 | 0,37% | 2.101,00 |
| 19.11.2025 | 83,30 | 84,10 | 81,60 | 82,00 | -1,97% | 11.405,00 |
| 18.11.2025 | 79,70 | 84,35 | 79,40 | 83,65 | 4,24% | 26.508,00 |
| 17.11.2025 | 80,60 | 81,75 | 79,90 | 80,25 | -0,93% | 15.548,00 |
| 14.11.2025 | 79,50 | 81,80 | 78,50 | 81,00 | 1,25% | 17.804,00 |
| 13.11.2025 | 79,00 | 81,00 | 78,55 | 80,00 | 1,14% | 21.467,00 |
| 12.11.2025 | 78,50 | 80,30 | 78,50 | 79,10 | 1,02% | 27.167,00 |
| 11.11.2025 | 75,30 | 78,40 | 74,95 | 78,30 | 4,26% | 25.876,00 |
| 10.11.2025 | 75,20 | 75,55 | 74,30 | 75,10 | 1,08% | 29.974,00 |
| 07.11.2025 | 74,70 | 74,80 | 73,65 | 74,30 | -0,34% | 5.732,00 |
| 06.11.2025 | 73,30 | 74,70 | 73,10 | 74,55 | 1,36% | 8.487,00 |
| 05.11.2025 | 73,20 | 74,30 | 72,35 | 73,55 | 0,82% | 7.256,00 |
| 04.11.2025 | 71,60 | 73,90 | 71,30 | 72,95 | 1,32% | 17.522,00 |
| 03.11.2025 | 74,65 | 74,80 | 71,90 | 72,00 | -2,51% | 10.929,00 |
| 31.10.2025 | 74,40 | 74,75 | 73,70 | 73,85 | -0,81% | 4.744,00 |
| 30.10.2025 | 75,10 | 75,90 | 71,20 | 74,45 | -0,33% | 11.691,00 |
| 29.10.2025 | 75,00 | 75,50 | 74,25 | 74,70 | -0,07% | 7.163,00 |
| 28.10.2025 | 75,25 | 75,95 | 74,50 | 74,75 | -1,12% | 8.197,00 |
| 27.10.2025 | 75,70 | 75,95 | 74,80 | 75,60 | 0,47% | 12.747,00 |
| 24.10.2025 | 75,30 | 75,70 | 74,75 | 75,25 | 0,33% | 9.863,00 |
| 23.10.2025 | 75,40 | 76,00 | 74,80 | 75,00 | -0,60% | 5.965,00 |
| 22.10.2025 | 75,70 | 76,35 | 74,90 | 75,45 | 0,27% | 10.502,00 |
| 21.10.2025 | 74,50 | 75,40 | 74,00 | 75,25 | 1,55% | 8.620,00 |
| 20.10.2025 | 73,00 | 74,70 | 72,40 | 74,10 | 2,07% | 8.577,00 |
| 17.10.2025 | 71,25 | 72,80 | 71,00 | 72,60 | 0,55% | 8.775,00 |
| 16.10.2025 | 72,40 | 73,30 | 72,00 | 72,20 | -0,41% | 6.884,00 |
| 15.10.2025 | 73,05 | 73,40 | 71,90 | 72,50 | -1,16% | 11.206,00 |
| 14.10.2025 | 73,80 | 74,10 | 72,55 | 73,35 | -0,81% | 8.865,00 |
| 13.10.2025 | 74,60 | 74,80 | 73,70 | 73,95 | -0,27% | 18.780,00 |
| 10.10.2025 | 75,80 | 76,30 | 73,90 | 74,15 | -1,85% | 16.780,00 |
| 09.10.2025 | 74,60 | 76,00 | 74,20 | 75,55 | 1,34% | 16.337,00 |
| 08.10.2025 | 75,40 | 75,90 | 74,40 | 74,55 | -0,33% | 11.287,00 |
| 07.10.2025 | 75,85 | 76,20 | 74,75 | 74,80 | -1,32% | 15.633,00 |
| 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 |