95,950€
2,40%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 96,40 | 96,80 | 95,30 | 96,10 | 2,56% | 1.373,00 |
| 21.11.2024 | 92,60 | 93,70 | 92,10 | 93,70 | 1,30% | 1.000,00 |
| 20.11.2024 | 91,50 | 92,80 | 91,50 | 92,50 | 1,54% | 1.450,00 |
| 19.11.2024 | 91,10 | 93,00 | 90,80 | 91,10 | 0,55% | 1.581,00 |
| 18.11.2024 | 90,80 | 92,00 | 90,40 | 90,60 | -0,66% | 4.265,00 |
| 15.11.2024 | 93,10 | 93,40 | 89,60 | 91,20 | -2,46% | 2.552,00 |
| 14.11.2024 | 94,20 | 94,40 | 92,90 | 93,50 | -0,32% | 999,00 |
| 13.11.2024 | 93,20 | 93,80 | 92,60 | 93,80 | -0,64% | 1.588,00 |
| 12.11.2024 | 95,30 | 95,60 | 94,00 | 94,40 | -0,42% | 772,00 |
| 11.11.2024 | 96,30 | 97,00 | 94,80 | 94,80 | -0,42% | 1.729,00 |
| 08.11.2024 | 94,20 | 95,20 | 93,90 | 95,20 | 1,49% | 722,00 |
| 07.11.2024 | 94,70 | 94,70 | 93,30 | 93,80 | -1,05% | 2.503,00 |
| 06.11.2024 | 94,70 | 96,90 | 94,70 | 94,80 | 2,16% | 2.638,00 |
| 05.11.2024 | 93,20 | 93,60 | 92,50 | 92,80 | -0,32% | 682,00 |
| 04.11.2024 | 93,80 | 94,10 | 93,10 | 93,10 | -1,59% | 2.222,00 |
| 01.11.2024 | 94,70 | 94,90 | 93,40 | 94,60 | 0,53% | 1.054,00 |
| 31.10.2024 | 96,90 | 98,10 | 90,60 | 94,10 | -1,57% | 6.444,00 |
| 30.10.2024 | 95,60 | 95,90 | 95,00 | 95,60 | -0,83% | 1.035,00 |
| 29.10.2024 | 96,20 | 97,10 | 96,20 | 96,40 | -0,10% | 1.227,00 |
| 28.10.2024 | 96,90 | 97,20 | 96,20 | 96,50 | -0,62% | 1.459,00 |
| 25.10.2024 | 98,30 | 98,30 | 97,00 | 97,10 | -0,82% | 708,00 |
| 24.10.2024 | 98,60 | 98,80 | 97,90 | 97,90 | -0,91% | 4.253,00 |
| 23.10.2024 | 99,10 | 99,70 | 98,70 | 98,80 | 0,00% | 798,00 |
| 22.10.2024 | 98,50 | 98,80 | 97,90 | 98,80 | -0,20% | 350,00 |
| 21.10.2024 | 100,20 | 101,00 | 99,00 | 99,00 | -1,39% | 1.784,00 |
| 18.10.2024 | 101,40 | 102,00 | 100,20 | 100,40 | -0,99% | 1.848,00 |
| 17.10.2024 | 101,40 | 102,00 | 101,40 | 101,40 | 0,40% | 291,00 |
| 16.10.2024 | 102,60 | 102,60 | 100,80 | 101,00 | -0,98% | 881,00 |
| 15.10.2024 | 101,00 | 102,20 | 99,80 | 102,00 | 1,59% | 3.694,00 |
| 14.10.2024 | 100,60 | 101,60 | 99,60 | 100,40 | 1,21% | 4.907,00 |
| 11.10.2024 | 100,20 | 100,20 | 98,80 | 99,20 | -1,20% | 2.665,00 |
| 10.10.2024 | 101,00 | 101,20 | 100,20 | 100,40 | 0,80% | 38.127,00 |
| 09.10.2024 | 98,80 | 99,70 | 98,80 | 99,60 | 1,01% | 685,00 |
| 08.10.2024 | 99,00 | 99,00 | 98,30 | 98,60 | -1,10% | 824,00 |
| 07.10.2024 | 100,00 | 101,00 | 99,70 | 99,70 | -0,50% | 1.350,00 |
| 04.10.2024 | 99,90 | 100,40 | 99,90 | 100,20 | -0,40% | 911,00 |
| 03.10.2024 | 101,40 | 102,00 | 100,60 | 100,60 | -1,57% | 696,00 |
| 02.10.2024 | 103,80 | 103,80 | 102,20 | 102,20 | -0,78% | 1.326,00 |
| 01.10.2024 | 102,00 | 103,00 | 101,80 | 103,00 | 1,58% | 1.018,00 |
| 30.09.2024 | 101,80 | 102,20 | 101,00 | 101,40 | -0,59% | 1.107,00 |
| 27.09.2024 | 101,80 | 102,00 | 101,20 | 102,00 | 0,39% | 344,00 |
| 26.09.2024 | 103,80 | 103,80 | 101,40 | 101,60 | -1,93% | 1.888,00 |
| 25.09.2024 | 102,80 | 103,60 | 102,40 | 103,60 | -0,19% | 811,00 |
| 24.09.2024 | 104,20 | 104,20 | 103,60 | 103,80 | -0,95% | 2.162,00 |
| 23.09.2024 | 104,60 | 105,80 | 104,40 | 104,80 | -0,38% | 608,00 |
| 20.09.2024 | 105,40 | 105,60 | 104,60 | 105,20 | -0,19% | 249,00 |
| 19.09.2024 | 107,40 | 107,40 | 105,40 | 105,40 | -1,13% | 3.152,00 |
| 18.09.2024 | 106,40 | 106,80 | 105,80 | 106,60 | -0,19% | 1.139,00 |
| 17.09.2024 | 106,80 | 107,00 | 106,40 | 106,80 | 1,33% | 221,00 |
| 16.09.2024 | 104,60 | 105,80 | 104,00 | 105,40 | 1,15% | 3.291,00 |
| 13.09.2024 | 104,20 | 105,60 | 104,00 | 104,20 | 0,19% | 1.697,00 |
| 12.09.2024 | 105,00 | 105,40 | 103,40 | 104,00 | -0,38% | 1.919,00 |
| 11.09.2024 | 104,80 | 105,60 | 104,00 | 104,40 | 0,19% | 2.077,00 |
| 10.09.2024 | 104,80 | 105,00 | 103,80 | 104,20 | -1,14% | 712,00 |
| 09.09.2024 | 105,60 | 106,60 | 101,20 | 105,40 | -1,68% | 5.375,00 |
| 06.09.2024 | 108,00 | 108,40 | 107,20 | 107,20 | -0,37% | 688,00 |
| 05.09.2024 | 104,40 | 107,80 | 104,20 | 107,60 | 3,86% | 1.617,00 |
| 04.09.2024 | 105,60 | 106,00 | 103,40 | 103,60 | -2,45% | 1.173,00 |
| 03.09.2024 | 107,40 | 107,80 | 105,80 | 106,20 | -1,67% | 748,00 |
| 02.09.2024 | 107,20 | 109,60 | 106,40 | 108,00 | 1,31% | 4.522,00 |
| 30.08.2024 | 106,00 | 106,60 | 106,00 | 106,60 | 0,19% | 503,00 |
| 29.08.2024 | 105,60 | 106,40 | 105,60 | 106,40 | 0,38% | 368,00 |
| 28.08.2024 | 104,40 | 106,00 | 103,80 | 106,00 | 2,12% | 2.101,00 |
| 27.08.2024 | 104,60 | 105,20 | 103,80 | 103,80 | -0,57% | 2.083,00 |
| 26.08.2024 | 104,40 | 105,00 | 104,40 | 104,40 | 0,38% | 2.430,00 |
| 23.08.2024 | 104,80 | 105,40 | 104,00 | 104,00 | 0,00% | 347,00 |
| 22.08.2024 | 103,80 | 105,00 | 103,80 | 104,00 | 0,58% | 1.302,00 |
| 21.08.2024 | 103,60 | 103,80 | 103,20 | 103,40 | 0,00% | 447,00 |
| 20.08.2024 | 103,40 | 103,80 | 103,40 | 103,40 | 0,19% | 726,00 |
| 19.08.2024 | 103,00 | 103,40 | 102,80 | 103,20 | 0,19% | 1.631,00 |
| 16.08.2024 | 104,00 | 104,20 | 102,60 | 103,00 | -0,19% | 1.992,00 |
| 15.08.2024 | 104,20 | 104,20 | 103,00 | 103,20 | 0,78% | 1.765,00 |
| 14.08.2024 | 104,40 | 105,00 | 101,40 | 102,40 | -1,92% | 442,00 |
| 13.08.2024 | 104,20 | 104,60 | 103,60 | 104,40 | 0,38% | 1.233,00 |
| 12.08.2024 | 105,60 | 105,60 | 104,00 | 104,00 | -0,19% | 562,00 |
| 09.08.2024 | 104,20 | 105,20 | 103,80 | 104,20 | 0,19% | 290,00 |
| 08.08.2024 | 103,20 | 104,00 | 102,80 | 104,00 | 2,16% | 1.598,00 |
| 07.08.2024 | 102,60 | 102,60 | 101,60 | 101,80 | -0,78% | 1.093,00 |
| 06.08.2024 | 103,00 | 103,00 | 102,20 | 102,60 | -0,39% | 835,00 |
| 05.08.2024 | 103,80 | 106,20 | 98,70 | 103,00 | -1,90% | 2.978,00 |
| 02.08.2024 | 104,20 | 106,80 | 104,20 | 105,00 | -0,19% | 1.117,00 |
| 01.08.2024 | 105,00 | 105,60 | 103,20 | 105,20 | -0,38% | 1.227,00 |
| 31.07.2024 | 106,60 | 108,40 | 105,60 | 105,60 | -1,49% | 2.438,00 |
| 30.07.2024 | 119,20 | 120,00 | 105,40 | 107,20 | -8,84% | 6.102,00 |
| 29.07.2024 | 116,20 | 117,60 | 116,00 | 117,60 | 1,55% | 870,00 |
| 26.07.2024 | 115,80 | 117,00 | 115,20 | 115,80 | -1,53% | 167,00 |
| 25.07.2024 | 116,20 | 117,60 | 115,40 | 117,60 | 1,91% | 619,00 |
| 24.07.2024 | 114,20 | 115,40 | 114,00 | 115,40 | 0,35% | 452,00 |
| 23.07.2024 | 115,60 | 115,80 | 115,00 | 115,00 | -0,52% | 240,00 |
| 22.07.2024 | 115,20 | 116,00 | 114,60 | 115,60 | 0,00% | 249,00 |
| 19.07.2024 | 114,40 | 116,20 | 114,40 | 115,60 | 2,30% | 128,00 |
| 18.07.2024 | 115,60 | 115,60 | 113,00 | 113,00 | -1,74% | 202,00 |
| 17.07.2024 | 115,20 | 115,60 | 114,00 | 115,00 | -2,54% | 409,00 |
| 16.07.2024 | 118,60 | 118,60 | 117,00 | 118,00 | 0,51% | 577,00 |
| 15.07.2024 | 117,60 | 117,60 | 117,00 | 117,40 | -0,34% | 389,00 |
| 12.07.2024 | 119,00 | 119,00 | 117,80 | 117,80 | -0,17% | 134,00 |
| 11.07.2024 | 117,60 | 118,00 | 117,60 | 118,00 | 0,68% | 15,00 |
| 10.07.2024 | 116,60 | 117,40 | 116,00 | 117,20 | 1,38% | 157,00 |
| 09.07.2024 | 116,00 | 116,20 | 114,60 | 115,60 | -0,69% | 318,00 |
| 08.07.2024 | 116,60 | 117,40 | 116,40 | 116,40 | -0,17% | 673,00 |