67,500€
1,66%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 66,80 | 67,70 | 66,40 | 67,50 | 1,66% | 2.286,00 |
| 02.06.2025 | 67,60 | 67,90 | 66,00 | 66,40 | -2,35% | 2.836,00 |
| 30.05.2025 | 67,50 | 68,10 | 66,90 | 68,00 | 1,34% | 3.243,00 |
| 29.05.2025 | 67,70 | 67,90 | 66,70 | 67,10 | -1,32% | 5.024,00 |
| 28.05.2025 | 68,40 | 68,70 | 67,90 | 68,00 | -0,73% | 1.150,00 |
| 27.05.2025 | 68,40 | 69,20 | 67,90 | 68,50 | -0,58% | 3.578,00 |
| 26.05.2025 | 69,40 | 69,40 | 68,20 | 68,90 | 0,88% | 2.544,00 |
| 23.05.2025 | 68,80 | 69,00 | 68,00 | 68,30 | 0,15% | 2.389,00 |
| 22.05.2025 | 68,00 | 68,60 | 68,00 | 68,20 | -0,87% | 1.599,00 |
| 21.05.2025 | 69,00 | 69,10 | 67,90 | 68,80 | -0,58% | 14.063,00 |
| 20.05.2025 | 69,00 | 70,20 | 68,80 | 69,20 | 2,06% | 4.676,00 |
| 19.05.2025 | 67,90 | 68,20 | 67,20 | 67,80 | 0,30% | 2.341,00 |
| 16.05.2025 | 66,70 | 68,10 | 66,60 | 67,60 | 1,50% | 5.194,00 |
| 15.05.2025 | 65,70 | 66,60 | 65,50 | 66,60 | -0,75% | 4.638,00 |
| 14.05.2025 | 69,10 | 69,40 | 66,90 | 67,10 | -3,17% | 7.140,00 |
| 13.05.2025 | 72,00 | 72,30 | 68,80 | 69,30 | -3,08% | 7.477,00 |
| 12.05.2025 | 67,90 | 71,60 | 66,40 | 71,50 | 3,62% | 12.292,00 |
| 09.05.2025 | 69,20 | 69,60 | 68,90 | 69,00 | -0,14% | 2.818,00 |
| 08.05.2025 | 69,60 | 70,00 | 68,10 | 69,10 | -1,71% | 6.412,00 |
| 07.05.2025 | 70,30 | 70,30 | 69,60 | 70,30 | -1,13% | 4.202,00 |
| 06.05.2025 | 73,10 | 73,20 | 71,00 | 71,10 | -2,07% | 1.575,00 |
| 05.05.2025 | 73,20 | 73,70 | 72,40 | 72,60 | -1,76% | 923,00 |
| 02.05.2025 | 74,20 | 74,30 | 73,60 | 73,90 | -1,20% | 1.959,00 |
| 30.04.2025 | 74,60 | 75,30 | 73,90 | 74,80 | 0,54% | 2.721,00 |
| 29.04.2025 | 72,80 | 74,50 | 72,80 | 74,40 | 1,64% | 2.154,00 |
| 28.04.2025 | 73,00 | 73,50 | 72,70 | 73,20 | 5,32% | 4.779,00 |
| 25.04.2025 | 70,20 | 70,50 | 68,90 | 69,50 | 0,87% | 2.420,00 |
| 24.04.2025 | 69,60 | 70,30 | 67,00 | 68,90 | -0,58% | 10.394,00 |
| 23.04.2025 | 69,50 | 70,90 | 68,60 | 69,30 | 1,32% | 8.592,00 |
| 22.04.2025 | 68,50 | 68,70 | 67,70 | 68,40 | -0,73% | 2.280,00 |
| 17.04.2025 | 67,90 | 69,20 | 67,30 | 68,90 | 0,44% | 2.598,00 |
| 16.04.2025 | 69,10 | 69,60 | 68,20 | 68,60 | -1,44% | 3.517,00 |
| 15.04.2025 | 70,20 | 70,70 | 69,40 | 69,60 | -0,57% | 1.333,00 |
| 14.04.2025 | 69,50 | 70,80 | 69,10 | 70,00 | 2,04% | 9.768,00 |
| 11.04.2025 | 69,50 | 69,50 | 67,20 | 68,60 | -1,15% | 3.527,00 |
| 10.04.2025 | 74,50 | 74,50 | 69,40 | 69,40 | -0,43% | 5.161,00 |
| 09.04.2025 | 70,90 | 71,50 | 68,10 | 69,70 | -6,06% | 4.510,00 |
| 08.04.2025 | 77,10 | 77,20 | 73,90 | 74,20 | 0,41% | 4.088,00 |
| 07.04.2025 | 72,80 | 75,10 | 71,50 | 73,90 | -2,38% | 12.416,00 |
| 04.04.2025 | 78,00 | 78,50 | 75,70 | 75,70 | -4,66% | 4.119,00 |
| 03.04.2025 | 78,80 | 79,90 | 78,00 | 79,40 | -0,63% | 4.628,00 |
| 02.04.2025 | 80,80 | 81,10 | 79,00 | 79,90 | -2,44% | 2.276,00 |
| 01.04.2025 | 83,50 | 83,50 | 81,40 | 81,90 | -0,85% | 1.526,00 |
| 31.03.2025 | 82,20 | 83,00 | 81,90 | 82,60 | 0,12% | 2.088,00 |
| 28.03.2025 | 81,50 | 82,80 | 81,20 | 82,50 | 1,60% | 2.305,00 |
| 27.03.2025 | 81,90 | 82,10 | 81,10 | 81,20 | -1,10% | 2.244,00 |
| 26.03.2025 | 81,80 | 82,70 | 81,50 | 82,10 | -0,61% | 1.729,00 |
| 25.03.2025 | 85,50 | 85,90 | 82,60 | 82,60 | -3,05% | 3.191,00 |
| 24.03.2025 | 86,60 | 86,60 | 84,90 | 85,20 | -1,50% | 8.103,00 |
| 21.03.2025 | 86,90 | 87,70 | 86,10 | 86,50 | -0,57% | 1.413,00 |
| 20.03.2025 | 86,90 | 87,80 | 86,50 | 87,00 | 0,12% | 1.131,00 |
| 19.03.2025 | 87,00 | 87,30 | 86,70 | 86,90 | 0,93% | 2.547,00 |
| 18.03.2025 | 86,40 | 87,20 | 86,00 | 86,10 | -0,58% | 1.405,00 |
| 17.03.2025 | 86,20 | 87,00 | 85,50 | 86,60 | 0,93% | 2.292,00 |
| 14.03.2025 | 89,00 | 89,00 | 85,80 | 85,80 | -1,72% | 3.078,00 |
| 13.03.2025 | 85,40 | 88,60 | 85,40 | 87,30 | 1,04% | 4.837,00 |
| 12.03.2025 | 87,50 | 88,10 | 85,50 | 86,40 | -0,46% | 7.383,00 |
| 11.03.2025 | 87,60 | 87,60 | 85,90 | 86,80 | -2,03% | 2.089,00 |
| 10.03.2025 | 87,10 | 89,20 | 87,00 | 88,60 | -0,45% | 2.946,00 |
| 07.03.2025 | 86,50 | 89,80 | 84,90 | 89,00 | 4,09% | 7.462,00 |
| 06.03.2025 | 86,00 | 86,30 | 85,00 | 85,50 | -0,58% | 1.557,00 |
| 05.03.2025 | 87,10 | 87,10 | 84,40 | 86,00 | -3,70% | 4.161,00 |
| 04.03.2025 | 88,90 | 90,50 | 88,10 | 89,30 | 1,82% | 6.124,00 |
| 03.03.2025 | 88,60 | 88,70 | 87,60 | 87,70 | 0,23% | 4.818,00 |
| 28.02.2025 | 87,00 | 88,00 | 86,00 | 87,50 | 0,69% | 17.991,00 |
| 27.02.2025 | 85,70 | 87,10 | 85,10 | 86,90 | 2,12% | 11.524,00 |
| 26.02.2025 | 86,90 | 87,00 | 85,10 | 85,10 | -2,52% | 3.972,00 |
| 25.02.2025 | 87,30 | 88,40 | 87,10 | 87,30 | 0,00% | 6.445,00 |
| 24.02.2025 | 85,60 | 87,50 | 85,00 | 87,30 | 2,71% | 6.236,00 |
| 21.02.2025 | 83,70 | 85,00 | 83,50 | 85,00 | 2,41% | 6.339,00 |
| 20.02.2025 | 82,10 | 83,40 | 81,70 | 83,00 | 2,22% | 4.406,00 |
| 19.02.2025 | 79,80 | 81,40 | 79,60 | 81,20 | 3,70% | 7.091,00 |
| 18.02.2025 | 79,90 | 80,00 | 77,40 | 78,30 | -2,37% | 17.158,00 |
| 17.02.2025 | 79,60 | 80,40 | 79,40 | 80,20 | 0,63% | 1.741,00 |
| 14.02.2025 | 80,90 | 81,00 | 79,30 | 79,70 | -2,69% | 9.210,00 |
| 13.02.2025 | 82,70 | 83,90 | 81,60 | 81,90 | -1,33% | 14.810,00 |
| 12.02.2025 | 83,20 | 83,80 | 83,00 | 83,00 | -0,48% | 2.778,00 |
| 11.02.2025 | 84,10 | 84,20 | 82,90 | 83,40 | -2,11% | 78.953,00 |
| 10.02.2025 | 85,20 | 85,30 | 84,20 | 85,20 | 0,00% | 4.325,00 |
| 07.02.2025 | 84,90 | 85,60 | 84,00 | 85,20 | -0,23% | 7.742,00 |
| 06.02.2025 | 86,90 | 87,20 | 85,40 | 85,40 | -0,35% | 7.038,00 |
| 05.02.2025 | 87,00 | 87,60 | 84,50 | 85,70 | 0,00% | 6.309,00 |
| 04.02.2025 | 97,00 | 97,20 | 84,90 | 85,70 | -10,82% | 28.575,00 |
| 03.02.2025 | 96,30 | 96,60 | 95,10 | 96,10 | 0,52% | 2.397,00 |
| 31.01.2025 | 95,70 | 96,50 | 95,40 | 95,60 | 1,27% | 1.150,00 |
| 30.01.2025 | 94,50 | 95,90 | 93,90 | 94,40 | -0,42% | 1.129,00 |
| 29.01.2025 | 93,60 | 95,00 | 93,40 | 94,80 | 1,83% | 12.102,00 |
| 28.01.2025 | 93,90 | 94,00 | 92,90 | 93,10 | 0,76% | 1.972,00 |
| 27.01.2025 | 91,40 | 93,40 | 91,10 | 92,40 | 1,43% | 3.207,00 |
| 24.01.2025 | 92,60 | 93,00 | 90,80 | 91,10 | -1,30% | 3.112,00 |
| 23.01.2025 | 92,10 | 92,80 | 91,80 | 92,30 | 0,00% | 6.093,00 |
| 22.01.2025 | 92,70 | 92,90 | 91,90 | 92,30 | -0,65% | 3.701,00 |
| 21.01.2025 | 94,90 | 95,20 | 92,60 | 92,90 | -2,00% | 1.703,00 |
| 20.01.2025 | 95,00 | 96,00 | 94,80 | 94,80 | -1,35% | 2.980,00 |
| 17.01.2025 | 97,80 | 98,20 | 96,10 | 96,10 | -1,23% | 1.361,00 |
| 16.01.2025 | 97,20 | 97,80 | 97,20 | 97,30 | 0,00% | 960,00 |
| 15.01.2025 | 96,70 | 97,30 | 96,70 | 97,30 | 0,83% | 256,00 |
| 14.01.2025 | 99,00 | 99,00 | 96,40 | 96,50 | -2,13% | 1.467,00 |
| 13.01.2025 | 97,10 | 98,60 | 96,90 | 98,60 | 0,92% | 639,00 |
| 10.01.2025 | 97,00 | 97,80 | 96,80 | 97,70 | 0,51% | 927,00 |