90,100€
-0,44%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 69,50 | 69,90 | 69,10 | 69,40 | 0,73% | 1.358,00 |
| 18.09.2025 | 69,10 | 69,40 | 68,70 | 68,90 | -0,72% | 918,00 |
| 17.09.2025 | 68,30 | 69,40 | 68,10 | 69,40 | 1,76% | 2.771,00 |
| 16.09.2025 | 69,10 | 69,10 | 68,00 | 68,20 | -1,30% | 4.183,00 |
| 15.09.2025 | 70,20 | 70,50 | 68,80 | 69,10 | -3,76% | 4.162,00 |
| 12.09.2025 | 71,80 | 73,50 | 71,50 | 71,80 | -0,14% | 19.754,00 |
| 09.09.2025 | 71,70 | 72,00 | 71,70 | 71,90 | 0,42% | 344,00 |
| 08.09.2025 | 72,10 | 72,80 | 70,50 | 71,60 | -0,69% | 4.442,00 |
| 05.09.2025 | 72,00 | 72,50 | 71,50 | 72,10 | 0,14% | 1.171,00 |
| 04.09.2025 | 72,80 | 72,80 | 71,70 | 72,00 | -0,69% | 2.388,00 |
| 03.09.2025 | 73,00 | 73,70 | 72,50 | 72,50 | -0,68% | 2.916,00 |
| 02.09.2025 | 72,20 | 73,00 | 72,20 | 73,00 | 1,39% | 1.317,00 |
| 01.09.2025 | 72,00 | 72,50 | 71,60 | 72,00 | 0,84% | 2.688,00 |
| 29.08.2025 | 71,20 | 72,00 | 71,20 | 71,40 | 0,42% | 886,00 |
| 28.08.2025 | 72,40 | 72,50 | 71,00 | 71,10 | -1,80% | 2.524,00 |
| 27.08.2025 | 73,20 | 73,60 | 72,40 | 72,40 | -0,82% | 1.152,00 |
| 26.08.2025 | 73,30 | 73,60 | 73,00 | 73,00 | -0,41% | 1.784,00 |
| 25.08.2025 | 74,20 | 75,00 | 73,10 | 73,30 | -1,35% | 1.911,00 |
| 22.08.2025 | 74,60 | 75,50 | 74,00 | 74,30 | -0,80% | 1.295,00 |
| 21.08.2025 | 72,90 | 75,00 | 72,60 | 74,90 | 2,74% | 2.261,00 |
| 20.08.2025 | 73,10 | 73,70 | 72,70 | 72,90 | -0,27% | 2.294,00 |
| 19.08.2025 | 72,60 | 73,40 | 72,20 | 73,10 | 0,69% | 1.531,00 |
| 18.08.2025 | 71,20 | 72,80 | 71,20 | 72,60 | 1,68% | 1.147,00 |
| 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 |