112,760€
-0,01%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 113,19 | 113,30 | 111,99 | 112,52 | -0,22% | 1.107,00 |
| 30.07.2026 | 113,50 | 114,18 | 110,36 | 112,77 | -0,66% | 5.310,00 |
| 29.07.2026 | 116,01 | 116,62 | 113,17 | 113,52 | -1,88% | 4.827,00 |
| 28.07.2026 | 115,42 | 118,68 | 114,88 | 115,69 | 0,44% | 5.272,00 |
| 27.07.2026 | 115,18 | 116,52 | 113,96 | 115,18 | -0,20% | 6.544,00 |
| 24.07.2026 | 114,74 | 115,79 | 114,12 | 115,41 | 0,69% | 3.549,00 |
| 23.07.2026 | 111,56 | 115,28 | 111,04 | 114,62 | 2,49% | 3.992,00 |
| 22.07.2026 | 110,62 | 112,86 | 109,56 | 111,84 | 1,02% | 6.182,00 |
| 21.07.2026 | 108,75 | 111,06 | 107,74 | 110,71 | 1,62% | 4.028,00 |
| 20.07.2026 | 111,73 | 112,44 | 108,88 | 108,94 | -2,09% | 4.406,00 |
| 17.07.2026 | 111,58 | 115,13 | 111,10 | 111,27 | -0,13% | 13.029,00 |
| 16.07.2026 | 107,83 | 112,75 | 107,38 | 111,42 | 3,51% | 6.212,00 |
| 15.07.2026 | 105,73 | 109,82 | 105,42 | 107,64 | 1,67% | 4.444,00 |
| 14.07.2026 | 108,77 | 109,78 | 105,20 | 105,87 | -2,74% | 4.128,00 |
| 13.07.2026 | 108,42 | 109,36 | 107,18 | 108,85 | 0,52% | 3.367,00 |
| 10.07.2026 | 109,46 | 110,72 | 107,55 | 108,29 | -0,98% | 4.693,00 |
| 09.07.2026 | 110,55 | 111,36 | 108,90 | 109,36 | -1,03% | 3.991,00 |
| 08.07.2026 | 112,68 | 113,54 | 109,44 | 110,50 | -2,34% | 3.769,00 |
| 07.07.2026 | 111,44 | 113,58 | 110,74 | 113,15 | 2,12% | 6.024,00 |
| 06.07.2026 | 113,08 | 114,91 | 110,12 | 110,80 | -1,62% | 7.037,00 |
| 03.07.2026 | 113,38 | 114,90 | 111,28 | 112,63 | -0,42% | 5.887,00 |
| 02.07.2026 | 109,84 | 113,17 | 109,47 | 113,10 | 2,40% | 8.932,00 |
| 01.07.2026 | 112,56 | 113,74 | 109,52 | 110,45 | -1,83% | 8.401,00 |
| 30.06.2026 | 113,09 | 113,80 | 110,26 | 112,51 | -0,51% | 4.573,00 |
| 29.06.2026 | 112,62 | 113,82 | 111,22 | 113,09 | 1,11% | 9.277,00 |
| 26.06.2026 | 110,20 | 112,74 | 109,32 | 111,85 | 1,27% | 7.035,00 |
| 25.06.2026 | 105,80 | 110,72 | 105,22 | 110,45 | 3,83% | 5.114,00 |
| 24.06.2026 | 105,04 | 107,40 | 104,35 | 106,38 | 1,58% | 5.828,00 |
| 23.06.2026 | 101,04 | 104,80 | 100,50 | 104,73 | 3,63% | 6.457,00 |
| 22.06.2026 | 99,51 | 101,24 | 97,93 | 101,06 | 1,05% | 3.629,00 |
| 19.06.2026 | 99,64 | 102,00 | 98,86 | 100,01 | 0,64% | 4.003,00 |
| 18.06.2026 | 100,73 | 101,28 | 97,21 | 99,38 | -0,51% | 3.336,00 |
| 17.06.2026 | 98,99 | 100,06 | 98,40 | 99,89 | 0,88% | 4.799,00 |
| 16.06.2026 | 99,40 | 100,69 | 97,98 | 99,01 | -0,29% | 5.754,00 |
| 15.06.2026 | 101,75 | 102,44 | 98,83 | 99,30 | -4,06% | 7.987,00 |
| 12.06.2026 | 104,52 | 105,00 | 103,08 | 103,50 | -0,98% | 3.251,00 |
| 11.06.2026 | 103,20 | 106,26 | 102,80 | 104,52 | 2,15% | 4.796,00 |
| 10.06.2026 | 103,34 | 104,62 | 101,59 | 102,32 | -1,76% | 3.651,00 |
| 09.06.2026 | 103,67 | 104,37 | 101,94 | 104,15 | 0,79% | 4.458,00 |
| 08.06.2026 | 104,22 | 106,28 | 102,78 | 103,33 | -1,74% | 5.613,00 |
| 05.06.2026 | 103,60 | 107,11 | 103,14 | 105,16 | 1,52% | 6.913,00 |
| 04.06.2026 | 99,24 | 103,83 | 98,96 | 103,59 | 4,47% | 1.424,00 |
| 03.06.2026 | 99,70 | 100,99 | 98,88 | 99,16 | -0,78% | 2.134,00 |
| 02.06.2026 | 99,00 | 100,42 | 97,91 | 99,94 | 0,99% | 3.947,00 |
| 01.06.2026 | 101,24 | 101,92 | 98,23 | 98,96 | -2,70% | 6.311,00 |
| 29.05.2026 | 103,09 | 103,88 | 101,26 | 101,70 | -1,01% | 5.424,00 |
| 28.05.2026 | 103,67 | 104,40 | 102,32 | 102,74 | -1,01% | 4.725,00 |
| 27.05.2026 | 102,99 | 104,92 | 102,69 | 103,79 | 0,18% | 4.888,00 |
| 26.05.2026 | 106,20 | 106,20 | 103,00 | 103,60 | -1,46% | 8.963,00 |
| 25.05.2026 | 106,03 | 106,28 | 105,00 | 105,14 | -0,24% | 3.292,00 |
| 22.05.2026 | 101,50 | 105,72 | 100,56 | 105,39 | 5,63% | 13.569,00 |
| 21.05.2026 | 97,20 | 99,91 | 96,77 | 99,78 | 2,54% | 8.272,00 |
| 20.05.2026 | 98,69 | 99,12 | 97,19 | 97,31 | -1,19% | 4.245,00 |
| 19.05.2026 | 96,50 | 99,20 | 95,69 | 98,48 | 1,90% | 4.791,00 |
| 18.05.2026 | 95,06 | 96,66 | 95,05 | 96,64 | 0,84% | 5.969,00 |
| 15.05.2026 | 98,00 | 98,84 | 95,42 | 95,84 | -1,20% | 5.870,00 |
| 14.05.2026 | 96,88 | 97,38 | 96,02 | 97,00 | -0,03% | 996,00 |
| 13.05.2026 | 96,08 | 97,35 | 94,93 | 97,03 | 0,83% | 5.594,00 |
| 12.05.2026 | 94,69 | 97,06 | 94,40 | 96,23 | 1,66% | 5.031,00 |
| 11.05.2026 | 94,56 | 96,48 | 94,27 | 94,65 | 0,15% | 8.997,00 |
| 08.05.2026 | 95,76 | 96,07 | 94,31 | 94,51 | -1,01% | 6.525,00 |
| 07.05.2026 | 96,75 | 97,42 | 94,49 | 95,47 | -1,30% | 6.053,00 |
| 06.05.2026 | 96,89 | 97,35 | 95,69 | 96,73 | -0,33% | 7.483,00 |
| 05.05.2026 | 97,11 | 97,51 | 95,95 | 97,06 | 0,37% | 4.002,00 |
| 04.05.2026 | 95,20 | 97,80 | 94,65 | 96,70 | 3,79% | 4.963,00 |
| 30.04.2026 | 93,28 | 101,38 | 91,94 | 93,17 | -1,91% | 6.720,00 |
| 29.04.2026 | 93,86 | 95,30 | 92,60 | 94,98 | 1,00% | 4.962,00 |
| 28.04.2026 | 94,18 | 95,63 | 93,55 | 94,04 | 0,06% | 9.747,00 |
| 27.04.2026 | 95,51 | 96,02 | 93,97 | 93,98 | -1,43% | 4.341,00 |
| 24.04.2026 | 98,05 | 98,32 | 95,16 | 95,35 | -3,02% | 5.511,00 |
| 23.04.2026 | 96,15 | 98,48 | 95,71 | 98,31 | 1,95% | 7.427,00 |
| 22.04.2026 | 96,13 | 96,90 | 95,12 | 96,43 | 0,39% | 5.982,00 |
| 21.04.2026 | 99,57 | 100,74 | 95,19 | 96,06 | -3,08% | 7.513,00 |
| 20.04.2026 | 101,18 | 101,52 | 99,10 | 99,11 | -1,51% | 5.015,00 |
| 17.04.2026 | 98,27 | 100,72 | 97,57 | 100,63 | 2,57% | 8.005,00 |
| 16.04.2026 | 99,95 | 100,46 | 97,56 | 98,11 | -2,23% | 5.683,00 |
| 15.04.2026 | 101,58 | 102,40 | 98,85 | 100,35 | -1,25% | 9.404,00 |
| 14.04.2026 | 102,28 | 102,40 | 100,22 | 101,62 | -0,42% | 7.160,00 |
| 13.04.2026 | 103,22 | 105,24 | 101,52 | 102,05 | -1,19% | 8.620,00 |
| 10.04.2026 | 104,63 | 105,70 | 103,18 | 103,28 | -1,58% | 4.772,00 |
| 09.04.2026 | 105,22 | 106,00 | 103,90 | 104,94 | -0,81% | 7.614,00 |
| 08.04.2026 | 104,00 | 105,96 | 101,26 | 105,80 | 3,27% | 4.601,00 |
| 07.04.2026 | 104,80 | 104,84 | 100,71 | 102,45 | -1,40% | 5.381,00 |
| 02.04.2026 | 104,00 | 105,60 | 103,30 | 103,90 | -0,67% | 6.448,00 |
| 01.04.2026 | 104,10 | 105,10 | 102,80 | 104,60 | 0,29% | 9.383,00 |
| 31.03.2026 | 103,50 | 104,40 | 102,80 | 104,30 | 1,36% | 3.584,00 |
| 30.03.2026 | 103,60 | 106,10 | 102,30 | 102,90 | -1,44% | 11.248,00 |
| 27.03.2026 | 103,80 | 105,00 | 103,20 | 104,40 | 1,16% | 8.859,00 |
| 26.03.2026 | 102,90 | 104,00 | 101,40 | 103,20 | 0,19% | 6.202,00 |
| 25.03.2026 | 101,20 | 103,80 | 100,20 | 103,00 | 3,15% | 7.658,00 |
| 24.03.2026 | 99,80 | 100,50 | 99,00 | 99,85 | 0,25% | 7.274,00 |
| 23.03.2026 | 98,50 | 100,60 | 97,00 | 99,60 | 1,12% | 10.260,00 |
| 20.03.2026 | 98,80 | 99,70 | 97,75 | 98,50 | -0,56% | 6.518,00 |
| 19.03.2026 | 99,70 | 101,20 | 98,50 | 99,05 | -0,35% | 8.354,00 |
| 18.03.2026 | 100,00 | 101,40 | 98,50 | 99,40 | -1,19% | 6.821,00 |
| 17.03.2026 | 100,20 | 101,30 | 99,30 | 100,60 | 0,40% | 5.869,00 |
| 16.03.2026 | 100,40 | 101,20 | 99,45 | 100,20 | -1,86% | 6.205,00 |
| 13.03.2026 | 100,60 | 102,60 | 99,10 | 102,10 | 1,19% | 7.736,00 |
| 12.03.2026 | 100,20 | 101,30 | 99,15 | 100,90 | 0,20% | 4.489,00 |
| 11.03.2026 | 100,70 | 102,20 | 99,45 | 100,70 | -0,40% | 4.240,00 |