130,930€
-0,71%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 135,34 | 136,00 | 133,92 | 133,92 | 1,56% | 882,00 |
| 04.11.2026 | 128,30 | 132,34 | 128,30 | 131,86 | 1,54% | 1.091,00 |
| 03.11.2026 | 132,44 | 132,58 | 129,68 | 129,86 | -1,98% | 330,00 |
| 02.11.2026 | 133,48 | 133,66 | 131,64 | 132,48 | -1,37% | 734,00 |
| 30.10.2026 | 132,14 | 135,16 | 131,66 | 134,32 | 1,51% | 1.494,00 |
| 29.10.2026 | 129,00 | 133,20 | 127,70 | 132,32 | 4,88% | 3.169,00 |
| 28.10.2026 | 127,48 | 127,48 | 125,42 | 126,16 | -1,22% | 1.463,00 |
| 27.10.2026 | 126,48 | 127,94 | 125,88 | 127,72 | 1,08% | 486,00 |
| 26.10.2026 | 130,36 | 130,72 | 126,36 | 126,36 | -2,21% | 1.587,00 |
| 23.10.2026 | 131,46 | 131,48 | 128,40 | 129,22 | -4,94% | 492,00 |
| 22.10.2026 | 134,48 | 136,44 | 133,98 | 135,94 | 2,63% | 824,00 |
| 21.10.2026 | 131,32 | 132,66 | 130,96 | 132,46 | 0,35% | 787,00 |
| 20.10.2026 | 128,00 | 132,00 | 128,00 | 132,00 | 2,17% | 1.458,00 |
| 19.10.2026 | 129,06 | 130,84 | 128,84 | 129,20 | -1,03% | 1.374,00 |
| 16.10.2026 | 129,38 | 130,80 | 128,94 | 130,54 | -3,05% | 875,00 |
| 15.10.2026 | 132,64 | 135,06 | 132,64 | 134,64 | 2,64% | 1.875,00 |
| 14.10.2026 | 126,96 | 131,18 | 126,80 | 131,18 | 2,52% | 2.148,00 |
| 13.10.2026 | 131,10 | 131,46 | 127,96 | 127,96 | -1,69% | 1.604,00 |
| 12.10.2026 | 130,42 | 130,76 | 129,70 | 130,16 | 0,60% | 968,00 |
| 09.10.2026 | 127,04 | 129,48 | 125,78 | 129,38 | 3,95% | 1.649,00 |
| 08.10.2026 | 126,90 | 127,90 | 124,02 | 124,46 | -3,08% | 319,00 |
| 07.10.2026 | 126,52 | 128,42 | 125,56 | 128,42 | 2,13% | 517,00 |
| 06.10.2026 | 124,96 | 125,80 | 123,54 | 125,74 | 1,06% | 1.982,00 |
| 05.10.2026 | 128,90 | 128,90 | 124,16 | 124,42 | -2,42% | 1.817,00 |
| 02.10.2026 | 127,78 | 129,22 | 126,04 | 127,50 | -1,09% | 1.108,00 |
| 01.10.2026 | 128,46 | 128,90 | 126,68 | 128,90 | -0,32% | 912,00 |
| 30.09.2026 | 132,18 | 133,00 | 129,30 | 129,32 | -0,26% | 995,00 |
| 29.09.2026 | 130,60 | 132,22 | 128,98 | 129,66 | -0,75% | 2.003,00 |
| 28.09.2026 | 130,90 | 131,86 | 129,24 | 130,64 | 0,66% | 1.221,00 |
| 25.09.2026 | 130,14 | 130,50 | 129,52 | 129,78 | -0,89% | 373,00 |
| 24.09.2026 | 129,78 | 132,56 | 129,00 | 130,94 | 1,03% | 451,00 |
| 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 |