71,400€
-0,42%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 71,40 | 72,10 | 71,20 | 71,40 | -0,42% | 1.569,00 |
| 14.08.2025 | 70,70 | 71,70 | 70,60 | 71,70 | 2,28% | 1.605,00 |
| 13.08.2025 | 68,70 | 70,40 | 68,60 | 70,10 | 2,19% | 1.254,00 |
| 12.08.2025 | 68,90 | 69,10 | 68,50 | 68,60 | -0,44% | 1.431,00 |
| 11.08.2025 | 68,80 | 70,00 | 68,80 | 68,90 | -0,29% | 544,00 |
| 08.08.2025 | 68,50 | 69,50 | 68,50 | 69,10 | 1,62% | 1.923,00 |
| 07.08.2025 | 68,30 | 68,50 | 67,80 | 68,00 | -1,73% | 1.026,00 |
| 06.08.2025 | 69,90 | 70,00 | 68,70 | 69,20 | -0,29% | 868,00 |
| 05.08.2025 | 69,00 | 69,70 | 68,90 | 69,40 | 1,02% | 417,00 |
| 04.08.2025 | 68,90 | 69,20 | 67,80 | 68,70 | 0,88% | 3.298,00 |
| 01.08.2025 | 68,60 | 68,80 | 67,20 | 68,10 | -2,58% | 2.289,00 |
| 31.07.2025 | 71,20 | 71,40 | 69,70 | 69,90 | -3,05% | 2.807,00 |
| 30.07.2025 | 71,00 | 72,70 | 71,00 | 72,10 | 3,15% | 1.506,00 |
| 29.07.2025 | 73,20 | 73,70 | 66,90 | 69,90 | -3,98% | 5.716,00 |
| 28.07.2025 | 72,70 | 73,20 | 72,40 | 72,80 | 1,39% | 1.737,00 |
| 25.07.2025 | 72,00 | 72,00 | 71,50 | 71,80 | 0,98% | 786,00 |
| 24.07.2025 | 71,40 | 71,80 | 71,10 | 71,10 | 0,14% | 1.597,00 |
| 23.07.2025 | 69,80 | 71,00 | 69,80 | 71,00 | 2,75% | 3.760,00 |
| 22.07.2025 | 68,00 | 69,60 | 67,90 | 69,10 | 2,22% | 904,00 |
| 21.07.2025 | 69,10 | 69,20 | 67,60 | 67,60 | -2,59% | 2.206,00 |
| 18.07.2025 | 70,60 | 70,60 | 69,40 | 69,40 | -2,12% | 4.053,00 |
| 17.07.2025 | 71,30 | 71,40 | 70,70 | 70,90 | 1,29% | 1.504,00 |
| 16.07.2025 | 70,00 | 71,30 | 70,00 | 70,00 | -0,43% | 1.061,00 |
| 15.07.2025 | 71,90 | 72,00 | 70,20 | 70,30 | -1,68% | 4.589,00 |
| 14.07.2025 | 71,10 | 72,00 | 71,10 | 71,50 | 1,13% | 2.834,00 |
| 11.07.2025 | 72,10 | 72,20 | 70,50 | 70,70 | -2,08% | 1.786,00 |
| 10.07.2025 | 71,20 | 72,70 | 71,20 | 72,20 | 1,40% | 2.382,00 |
| 09.07.2025 | 69,40 | 71,30 | 69,40 | 71,20 | 1,71% | 2.410,00 |
| 08.07.2025 | 68,90 | 70,20 | 68,80 | 70,00 | 1,16% | 1.651,00 |
| 07.07.2025 | 69,20 | 69,40 | 68,50 | 69,20 | -1,14% | 3.154,00 |
| 04.07.2025 | 69,00 | 70,00 | 68,40 | 70,00 | 1,16% | 1.514,00 |
| 03.07.2025 | 70,00 | 70,10 | 68,80 | 69,20 | -1,42% | 1.889,00 |
| 02.07.2025 | 69,50 | 70,20 | 69,30 | 70,20 | 0,43% | 3.264,00 |
| 01.07.2025 | 67,30 | 69,90 | 66,80 | 69,90 | 4,17% | 1.068,00 |
| 30.06.2025 | 67,60 | 67,90 | 67,00 | 67,10 | -0,30% | 4.363,00 |
| 27.06.2025 | 67,50 | 67,90 | 67,30 | 67,30 | -1,17% | 6.165,00 |
| 26.06.2025 | 68,20 | 68,50 | 67,40 | 68,10 | -0,87% | 2.163,00 |
| 25.06.2025 | 69,30 | 69,30 | 68,50 | 68,70 | -0,72% | 1.232,00 |
| 24.06.2025 | 69,50 | 70,20 | 69,10 | 69,20 | 1,17% | 2.527,00 |
| 23.06.2025 | 68,30 | 69,20 | 68,30 | 68,40 | -0,58% | 876,00 |
| 20.06.2025 | 69,30 | 69,30 | 68,30 | 68,80 | -0,43% | 1.898,00 |
| 19.06.2025 | 69,30 | 69,30 | 69,10 | 69,10 | -0,14% | 209,00 |
| 18.06.2025 | 68,00 | 69,60 | 67,10 | 69,20 | 0,73% | 21.106,00 |
| 17.06.2025 | 69,80 | 70,00 | 68,70 | 68,70 | -1,29% | 1.279,00 |
| 16.06.2025 | 69,90 | 70,50 | 69,10 | 69,60 | -1,28% | 3.141,00 |
| 13.06.2025 | 70,70 | 71,50 | 70,20 | 70,50 | 0,00% | 2.828,00 |
| 12.06.2025 | 69,90 | 70,60 | 69,40 | 70,50 | 0,71% | 1.503,00 |
| 11.06.2025 | 70,90 | 71,70 | 70,00 | 70,00 | -1,27% | 2.335,00 |
| 10.06.2025 | 69,50 | 71,00 | 69,50 | 70,90 | 2,46% | 1.263,00 |
| 09.06.2025 | 68,00 | 71,00 | 68,00 | 69,20 | -0,43% | 2.220,00 |
| 06.06.2025 | 68,50 | 69,70 | 67,80 | 69,50 | 1,76% | 2.722,00 |
| 05.06.2025 | 68,70 | 69,00 | 67,40 | 68,30 | -0,73% | 4.613,00 |
| 04.06.2025 | 67,90 | 69,10 | 67,50 | 68,80 | 1,93% | 2.895,00 |
| 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 |