129,420€
-3,22%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 132,66 | 132,66 | 129,48 | 129,60 | -3,08% | 513,00 |
| 22.09.2026 | 130,16 | 134,18 | 129,52 | 133,72 | 3,05% | 1.348,00 |
| 21.09.2026 | 128,42 | 130,12 | 128,08 | 129,76 | 1,58% | 610,00 |
| 18.09.2026 | 128,40 | 128,82 | 126,54 | 127,74 | -0,27% | 1.208,00 |
| 17.09.2026 | 126,56 | 128,08 | 125,78 | 128,08 | 2,64% | 971,00 |
| 16.09.2026 | 124,10 | 125,40 | 123,56 | 124,78 | 0,35% | 1.843,00 |
| 15.09.2026 | 124,84 | 125,30 | 123,58 | 124,34 | -0,69% | 701,00 |
| 14.09.2026 | 126,32 | 127,36 | 125,20 | 125,20 | 0,71% | 88,00 |
| 11.09.2026 | 124,46 | 125,58 | 123,98 | 124,32 | -0,26% | 707,00 |
| 10.09.2026 | 127,10 | 127,54 | 124,24 | 124,64 | -1,69% | 700,00 |
| 09.09.2026 | 126,88 | 128,70 | 126,56 | 126,78 | -0,58% | 1.888,00 |
| 08.09.2026 | 128,44 | 129,08 | 127,52 | 127,52 | -1,25% | 1.290,00 |
| 07.09.2026 | 131,84 | 131,84 | 127,22 | 129,14 | -0,54% | 1.720,00 |
| 04.09.2026 | 130,50 | 130,82 | 129,76 | 129,84 | 0,22% | 759,00 |
| 03.09.2026 | 130,34 | 131,12 | 128,68 | 129,56 | -0,08% | 691,00 |
| 02.09.2026 | 129,58 | 131,70 | 129,04 | 129,66 | 0,65% | 2.472,00 |
| 01.09.2026 | 127,76 | 130,50 | 127,48 | 128,82 | 1,18% | 941,00 |
| 31.08.2026 | 128,04 | 128,04 | 126,44 | 127,32 | 0,00% | 870,00 |
| 28.08.2026 | 128,90 | 129,36 | 125,22 | 127,32 | -1,99% | 950,00 |
| 27.08.2026 | 131,10 | 131,10 | 128,24 | 129,90 | -1,58% | 3.490,00 |
| 26.08.2026 | 133,92 | 134,48 | 131,60 | 131,98 | -0,14% | 1.571,00 |
| 25.08.2026 | 129,46 | 132,70 | 128,72 | 132,16 | 2,23% | 2.156,00 |
| 24.08.2026 | 131,14 | 131,90 | 128,46 | 129,28 | -1,58% | 2.939,00 |
| 21.08.2026 | 129,00 | 132,22 | 127,14 | 131,36 | 0,92% | 2.754,00 |
| 20.08.2026 | 130,00 | 130,42 | 127,66 | 130,16 | 1,39% | 4.517,00 |
| 19.08.2026 | 116,48 | 130,16 | 116,48 | 128,38 | 9,22% | 13.258,00 |
| 18.08.2026 | 118,18 | 118,96 | 117,50 | 117,54 | -0,02% | 674,00 |
| 17.08.2026 | 117,36 | 117,78 | 116,64 | 117,56 | 1,19% | 4.053,00 |
| 14.08.2026 | 117,22 | 117,42 | 116,00 | 116,18 | -0,56% | 2.006,00 |
| 13.08.2026 | 114,96 | 116,84 | 114,96 | 116,84 | 1,34% | 935,00 |
| 12.08.2026 | 112,46 | 115,30 | 112,46 | 115,30 | 2,29% | 1.189,00 |
| 11.08.2026 | 113,28 | 115,00 | 112,08 | 112,72 | -0,09% | 1.456,00 |
| 10.08.2026 | 111,52 | 112,82 | 110,80 | 112,82 | 1,82% | 541,00 |
| 07.08.2026 | 111,86 | 112,92 | 109,94 | 110,80 | -0,63% | 735,00 |
| 06.08.2026 | 111,88 | 112,58 | 111,14 | 111,50 | -0,84% | 845,00 |
| 05.08.2026 | 110,84 | 113,30 | 110,84 | 112,44 | 1,12% | 1.156,00 |
| 04.08.2026 | 110,76 | 112,20 | 110,00 | 111,20 | 0,40% | 1.500,00 |
| 03.08.2026 | 113,40 | 114,20 | 110,76 | 110,76 | -2,31% | 2.177,00 |
| 31.07.2026 | 111,92 | 113,38 | 111,92 | 113,38 | 1,54% | 735,00 |
| 30.07.2026 | 113,10 | 113,24 | 110,76 | 111,66 | -3,53% | 862,00 |
| 29.07.2026 | 115,22 | 116,52 | 114,64 | 115,74 | -0,07% | 327,00 |
| 28.07.2026 | 115,26 | 118,42 | 115,20 | 115,82 | -0,22% | 1.579,00 |
| 27.07.2026 | 114,82 | 116,36 | 114,24 | 116,08 | 0,82% | 294,00 |
| 24.07.2026 | 114,50 | 115,50 | 114,42 | 115,14 | 0,19% | 340,00 |
| 23.07.2026 | 111,68 | 115,20 | 110,90 | 114,92 | 2,04% | 2.064,00 |
| 22.07.2026 | 110,24 | 112,66 | 110,24 | 112,62 | 2,51% | 827,00 |
| 21.07.2026 | 108,72 | 110,72 | 107,86 | 109,86 | -0,38% | 1.086,00 |
| 20.07.2026 | 111,38 | 111,80 | 110,28 | 110,28 | -3,55% | 1.032,00 |
| 17.07.2026 | 112,38 | 115,04 | 111,92 | 114,34 | 2,51% | 972,00 |
| 16.07.2026 | 107,40 | 111,84 | 107,40 | 111,54 | 3,39% | 2.030,00 |
| 15.07.2026 | 106,04 | 108,84 | 106,04 | 107,88 | 1,83% | 1.318,00 |
| 14.07.2026 | 108,84 | 108,84 | 105,82 | 105,94 | -2,27% | 656,00 |
| 13.07.2026 | 109,08 | 109,08 | 107,64 | 108,40 | -0,13% | 893,00 |
| 10.07.2026 | 109,40 | 109,40 | 108,36 | 108,54 | -0,79% | 1.363,00 |
| 09.07.2026 | 110,44 | 110,96 | 109,40 | 109,40 | -1,58% | 1.315,00 |
| 08.07.2026 | 112,84 | 113,24 | 110,36 | 111,16 | -1,54% | 1.145,00 |
| 07.07.2026 | 111,60 | 113,22 | 110,86 | 112,90 | 1,97% | 1.752,00 |
| 06.07.2026 | 113,78 | 114,60 | 110,72 | 110,72 | -2,45% | 1.081,00 |
| 03.07.2026 | 113,08 | 113,50 | 112,62 | 113,50 | 1,29% | 2.088,00 |
| 02.07.2026 | 111,30 | 112,84 | 109,68 | 112,06 | 0,97% | 10.740,00 |
| 01.07.2026 | 112,50 | 113,58 | 110,58 | 110,98 | -1,19% | 7.386,00 |
| 30.06.2026 | 112,50 | 113,66 | 110,60 | 112,32 | -0,57% | 2.736,00 |
| 29.06.2026 | 111,76 | 113,00 | 111,34 | 112,96 | 0,79% | 1.605,00 |
| 26.06.2026 | 110,18 | 112,36 | 109,88 | 112,08 | 3,01% | 1.715,00 |
| 25.06.2026 | 105,70 | 109,04 | 105,10 | 108,80 | 2,80% | 3.562,00 |
| 24.06.2026 | 104,32 | 107,04 | 104,32 | 105,84 | 2,36% | 2.393,00 |
| 23.06.2026 | 101,36 | 104,00 | 101,18 | 103,40 | 3,69% | 847,00 |
| 22.06.2026 | 98,35 | 99,84 | 98,19 | 99,72 | -0,28% | 2.052,00 |
| 19.06.2026 | 98,87 | 100,54 | 98,87 | 100,00 | 2,36% | 33,00 |
| 18.06.2026 | 100,66 | 100,90 | 97,24 | 97,69 | -2,00% | 1.373,00 |
| 17.06.2026 | 99,00 | 99,68 | 98,42 | 99,68 | 1,10% | 289,00 |
| 16.06.2026 | 99,82 | 100,18 | 98,28 | 98,60 | -1,32% | 2.106,00 |
| 15.06.2026 | 102,24 | 102,32 | 99,69 | 99,92 | -4,29% | 1.600,00 |
| 12.06.2026 | 103,90 | 104,92 | 103,90 | 104,40 | -0,48% | 1.229,00 |
| 11.06.2026 | 103,24 | 105,14 | 103,22 | 104,90 | 2,28% | 580,00 |
| 10.06.2026 | 103,16 | 104,06 | 102,00 | 102,56 | -0,97% | 990,00 |
| 09.06.2026 | 103,90 | 104,04 | 102,16 | 103,56 | -1,09% | 757,00 |
| 08.06.2026 | 104,92 | 105,38 | 104,44 | 104,70 | -1,87% | 628,00 |
| 05.06.2026 | 103,96 | 106,70 | 103,48 | 106,70 | 4,38% | 946,00 |
| 04.06.2026 | 99,65 | 102,80 | 98,62 | 102,22 | 2,35% | 2.300,00 |
| 03.06.2026 | 99,50 | 101,16 | 99,00 | 99,87 | 0,36% | 1.139,00 |
| 02.06.2026 | 98,64 | 99,59 | 98,04 | 99,51 | 1,07% | 931,00 |
| 01.06.2026 | 101,72 | 101,86 | 98,46 | 98,46 | -3,03% | 1.897,00 |
| 29.05.2026 | 103,24 | 103,38 | 101,54 | 101,54 | -1,82% | 642,00 |
| 28.05.2026 | 104,08 | 104,08 | 102,96 | 103,42 | -1,07% | 310,00 |
| 27.05.2026 | 102,92 | 104,68 | 102,92 | 104,54 | 0,56% | 420,00 |
| 26.05.2026 | 105,54 | 105,80 | 103,94 | 103,96 | -1,76% | 1.476,00 |
| 25.05.2026 | 105,44 | 106,00 | 105,28 | 105,82 | 0,95% | 1.358,00 |
| 22.05.2026 | 101,66 | 105,20 | 101,00 | 104,82 | 6,10% | 1.515,00 |
| 21.05.2026 | 96,93 | 99,13 | 96,93 | 98,79 | 1,19% | 315,00 |
| 20.05.2026 | 98,92 | 98,92 | 97,50 | 97,63 | -1,07% | 2.600,00 |
| 19.05.2026 | 97,07 | 98,90 | 96,75 | 98,69 | 3,17% | 1.148,00 |
| 18.05.2026 | 95,52 | 96,30 | 95,52 | 95,66 | -0,19% | 906,00 |
| 15.05.2026 | 98,28 | 98,28 | 95,84 | 95,84 | -0,94% | 615,00 |
| 14.05.2026 | 96,46 | 97,08 | 96,12 | 96,75 | 0,51% | 334,00 |
| 13.05.2026 | 95,52 | 97,00 | 95,05 | 96,26 | -0,13% | 1.652,00 |
| 12.05.2026 | 94,95 | 96,39 | 94,50 | 96,39 | 0,50% | 1.094,00 |
| 11.05.2026 | 94,38 | 96,00 | 94,38 | 95,91 | 0,79% | 1.671,00 |
| 08.05.2026 | 95,30 | 95,30 | 95,16 | 95,16 | 0,51% | 24,00 |
| 07.05.2026 | 97,16 | 97,16 | 94,68 | 94,68 | -2,14% | 1.159,00 |