103,300€
-0,10%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 100,60 | 103,60 | 99,60 | 103,40 | 1,37% | 8.002,00 |
| 12.02.2026 | 100,00 | 102,00 | 99,60 | 102,00 | 2,10% | 1.454,00 |
| 11.02.2026 | 97,90 | 100,00 | 97,80 | 99,90 | 1,63% | 1.146,00 |
| 10.02.2026 | 98,50 | 98,80 | 97,40 | 98,30 | -0,51% | 836,00 |
| 09.02.2026 | 103,00 | 103,00 | 98,80 | 98,80 | -4,45% | 4.325,00 |
| 06.02.2026 | 101,60 | 103,80 | 101,00 | 103,40 | 0,19% | 3.166,00 |
| 05.02.2026 | 99,90 | 103,80 | 99,40 | 103,20 | 1,78% | 3.766,00 |
| 04.02.2026 | 98,00 | 101,40 | 98,00 | 101,40 | 3,26% | 9.669,00 |
| 03.02.2026 | 95,50 | 100,60 | 93,00 | 98,20 | 3,26% | 11.377,00 |
| 02.02.2026 | 93,00 | 95,50 | 92,60 | 95,10 | 3,71% | 2.250,00 |
| 30.01.2026 | 90,40 | 91,80 | 90,30 | 91,70 | 0,33% | 3.064,00 |
| 29.01.2026 | 89,30 | 91,60 | 89,30 | 91,40 | 1,78% | 1.229,00 |
| 28.01.2026 | 89,50 | 90,00 | 89,00 | 89,80 | -0,22% | 1.288,00 |
| 27.01.2026 | 90,00 | 90,70 | 89,90 | 90,00 | -0,22% | 559,00 |
| 26.01.2026 | 91,20 | 91,50 | 90,00 | 90,20 | -1,53% | 2.624,00 |
| 23.01.2026 | 93,20 | 93,50 | 91,20 | 91,60 | -2,03% | 775,00 |
| 22.01.2026 | 95,40 | 95,40 | 93,30 | 93,50 | -1,48% | 2.886,00 |
| 21.01.2026 | 93,50 | 95,20 | 93,20 | 94,90 | 2,59% | 782,00 |
| 20.01.2026 | 92,30 | 92,90 | 91,70 | 92,50 | -0,64% | 5.978,00 |
| 19.01.2026 | 92,80 | 93,30 | 91,90 | 93,10 | -1,17% | 2.474,00 |
| 16.01.2026 | 95,80 | 95,80 | 94,20 | 94,20 | -0,63% | 2.093,00 |
| 15.01.2026 | 95,00 | 95,30 | 93,60 | 94,80 | 1,28% | 1.730,00 |
| 14.01.2026 | 92,80 | 93,80 | 92,40 | 93,60 | 0,43% | 1.654,00 |
| 13.01.2026 | 93,90 | 93,90 | 92,10 | 93,20 | -0,75% | 1.661,00 |
| 12.01.2026 | 94,30 | 95,30 | 93,70 | 93,90 | -1,47% | 1.461,00 |
| 09.01.2026 | 95,00 | 96,70 | 94,80 | 95,30 | -0,42% | 2.967,00 |
| 08.01.2026 | 92,60 | 96,00 | 92,30 | 95,70 | 1,38% | 4.101,00 |
| 07.01.2026 | 93,30 | 95,10 | 92,30 | 94,40 | 1,18% | 11.476,00 |
| 06.01.2026 | 91,60 | 94,10 | 91,30 | 93,30 | 2,41% | 5.722,00 |
| 05.01.2026 | 90,70 | 92,80 | 90,30 | 91,10 | 1,11% | 2.351,00 |
| 02.01.2026 | 89,60 | 90,30 | 89,20 | 90,10 | -0,11% | 2.093,00 |
| 30.12.2025 | 90,70 | 90,70 | 90,10 | 90,20 | -0,99% | 1.375,00 |
| 29.12.2025 | 90,60 | 91,20 | 90,40 | 91,10 | 2,24% | 1.737,00 |
| 23.12.2025 | 88,60 | 89,50 | 88,40 | 89,10 | 1,71% | 55.515,00 |
| 22.12.2025 | 86,20 | 87,70 | 85,50 | 87,60 | 1,51% | 3.199,00 |
| 19.12.2025 | 85,70 | 86,70 | 85,60 | 86,30 | 1,05% | 672,00 |
| 18.12.2025 | 84,30 | 86,00 | 84,30 | 85,40 | 1,30% | 2.565,00 |
| 17.12.2025 | 83,80 | 84,50 | 83,60 | 84,30 | 1,08% | 816,00 |
| 16.12.2025 | 84,80 | 85,70 | 83,10 | 83,40 | -2,00% | 1.656,00 |
| 15.12.2025 | 85,30 | 85,60 | 84,70 | 85,10 | -0,70% | 1.132,00 |
| 12.12.2025 | 85,00 | 85,90 | 84,30 | 85,70 | 1,90% | 3.032,00 |
| 11.12.2025 | 83,80 | 84,50 | 83,20 | 84,10 | 0,72% | 5.294,00 |
| 10.12.2025 | 83,30 | 84,20 | 83,10 | 83,50 | 0,24% | 2.106,00 |
| 09.12.2025 | 85,00 | 85,50 | 83,20 | 83,30 | -2,34% | 2.411,00 |
| 08.12.2025 | 85,20 | 85,70 | 84,10 | 85,30 | -1,16% | 2.622,00 |
| 05.12.2025 | 86,50 | 87,10 | 86,00 | 86,30 | -0,80% | 9.535,00 |
| 04.12.2025 | 87,40 | 88,00 | 86,60 | 87,00 | -1,02% | 1.903,00 |
| 03.12.2025 | 86,80 | 87,90 | 86,70 | 87,90 | 0,92% | 2.996,00 |
| 02.12.2025 | 87,60 | 87,90 | 86,90 | 87,10 | -1,91% | 1.684,00 |
| 01.12.2025 | 90,20 | 90,50 | 88,80 | 88,80 | -1,55% | 4.437,00 |
| 28.11.2025 | 90,20 | 91,00 | 90,00 | 90,20 | -0,33% | 1.894,00 |
| 27.11.2025 | 90,60 | 90,90 | 89,60 | 90,50 | -0,11% | 1.981,00 |
| 26.11.2025 | 90,10 | 91,50 | 90,10 | 90,60 | 0,67% | 3.552,00 |
| 25.11.2025 | 87,30 | 90,10 | 87,00 | 90,00 | 1,69% | 5.670,00 |
| 24.11.2025 | 85,20 | 88,60 | 84,90 | 88,50 | 4,00% | 6.751,00 |
| 21.11.2025 | 81,10 | 85,10 | 81,10 | 85,10 | 3,91% | 3.399,00 |
| 20.11.2025 | 82,40 | 83,00 | 81,90 | 81,90 | -0,97% | 1.438,00 |
| 19.11.2025 | 83,30 | 84,00 | 82,70 | 82,70 | -0,36% | 9.920,00 |
| 18.11.2025 | 79,70 | 83,70 | 79,60 | 83,00 | 2,34% | 11.157,00 |
| 17.11.2025 | 80,30 | 81,20 | 80,20 | 81,10 | -0,12% | 3.774,00 |
| 14.11.2025 | 79,30 | 81,20 | 78,60 | 81,20 | 0,87% | 4.750,00 |
| 13.11.2025 | 79,00 | 80,90 | 78,40 | 80,50 | 1,51% | 4.889,00 |
| 12.11.2025 | 78,90 | 80,00 | 78,60 | 79,30 | 2,32% | 4.398,00 |
| 11.11.2025 | 75,30 | 77,50 | 75,00 | 77,50 | 4,03% | 8.486,00 |
| 10.11.2025 | 75,10 | 75,30 | 74,50 | 74,50 | 0,13% | 4.107,00 |
| 07.11.2025 | 74,40 | 74,50 | 74,00 | 74,40 | 0,27% | 3.180,00 |
| 06.11.2025 | 73,40 | 74,30 | 73,30 | 74,20 | 2,20% | 1.313,00 |
| 05.11.2025 | 72,90 | 73,50 | 72,30 | 72,60 | -0,95% | 2.284,00 |
| 04.11.2025 | 71,60 | 73,70 | 71,40 | 73,30 | 1,52% | 6.599,00 |
| 03.11.2025 | 74,70 | 74,80 | 72,20 | 72,20 | -2,17% | 1.341,00 |
| 31.10.2025 | 74,90 | 74,90 | 73,50 | 73,80 | -0,54% | 3.290,00 |
| 30.10.2025 | 74,70 | 76,90 | 71,30 | 74,20 | -0,80% | 8.068,00 |
| 29.10.2025 | 74,70 | 75,30 | 74,50 | 74,80 | -0,13% | 2.135,00 |
| 28.10.2025 | 75,40 | 75,80 | 74,70 | 74,90 | -0,66% | 1.688,00 |
| 27.10.2025 | 76,10 | 76,10 | 74,90 | 75,40 | -0,26% | 1.447,00 |
| 24.10.2025 | 75,10 | 75,60 | 75,00 | 75,60 | 0,80% | 1.392,00 |
| 23.10.2025 | 75,80 | 76,00 | 75,00 | 75,00 | -1,70% | 1.071,00 |
| 22.10.2025 | 75,00 | 76,30 | 75,00 | 76,30 | 1,73% | 6.752,00 |
| 21.10.2025 | 74,30 | 75,10 | 74,20 | 75,00 | 1,08% | 1.491,00 |
| 20.10.2025 | 72,80 | 74,20 | 72,60 | 74,20 | 3,20% | 3.273,00 |
| 17.10.2025 | 71,50 | 72,00 | 71,00 | 71,90 | -0,96% | 3.685,00 |
| 16.10.2025 | 72,20 | 73,10 | 71,90 | 72,60 | 0,41% | 2.259,00 |
| 15.10.2025 | 73,10 | 73,20 | 72,30 | 72,30 | -0,69% | 9.650,00 |
| 14.10.2025 | 73,80 | 74,00 | 72,80 | 72,80 | -2,02% | 2.535,00 |
| 13.10.2025 | 74,40 | 74,60 | 73,90 | 74,30 | -0,93% | 4.941,00 |
| 10.10.2025 | 75,80 | 76,20 | 75,00 | 75,00 | -0,66% | 3.370,00 |
| 09.10.2025 | 74,60 | 75,90 | 74,40 | 75,50 | 0,80% | 2.480,00 |
| 08.10.2025 | 75,40 | 75,70 | 74,80 | 74,90 | -0,93% | 2.018,00 |
| 07.10.2025 | 76,10 | 76,20 | 75,40 | 75,60 | -0,79% | 5.034,00 |
| 06.10.2025 | 76,40 | 76,90 | 76,10 | 76,20 | -0,52% | 1.740,00 |
| 03.10.2025 | 76,10 | 76,70 | 75,20 | 76,60 | 1,06% | 5.770,00 |
| 02.10.2025 | 77,50 | 77,70 | 75,50 | 75,80 | 0,00% | 5.117,00 |
| 01.10.2025 | 70,80 | 75,80 | 70,80 | 75,80 | 9,70% | 12.977,00 |
| 30.09.2025 | 67,00 | 69,20 | 66,50 | 69,10 | 3,29% | 4.860,00 |
| 29.09.2025 | 67,30 | 67,40 | 66,50 | 66,90 | 0,30% | 4.898,00 |
| 26.09.2025 | 66,90 | 67,60 | 66,40 | 66,70 | -0,15% | 2.034,00 |
| 25.09.2025 | 68,00 | 68,30 | 66,80 | 66,80 | -1,62% | 3.033,00 |
| 24.09.2025 | 68,10 | 68,30 | 67,80 | 67,90 | -0,29% | 2.801,00 |
| 23.09.2025 | 68,30 | 68,50 | 67,80 | 68,10 | -1,73% | 3.756,00 |
| 22.09.2025 | 69,70 | 69,70 | 68,90 | 69,30 | -0,14% | 1.844,00 |