71,150€
0,78%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 71,00 | 71,35 | 70,90 | 71,15 | 0,78% | 300,00 |
| 16.07.2025 | 70,30 | 71,00 | 70,00 | 70,60 | 0,43% | 551,00 |
| 15.07.2025 | 71,50 | 72,10 | 70,20 | 70,30 | -1,54% | 977,00 |
| 14.07.2025 | 70,90 | 71,40 | 70,90 | 71,40 | 0,56% | 650,00 |
| 11.07.2025 | 71,70 | 71,80 | 70,60 | 71,00 | -1,80% | 376,00 |
| 10.07.2025 | 71,30 | 72,50 | 71,30 | 72,30 | 1,12% | 2.018,00 |
| 09.07.2025 | 69,20 | 72,00 | 69,20 | 71,50 | 3,32% | 4.158,00 |
| 08.07.2025 | 69,10 | 70,20 | 68,80 | 69,20 | -0,57% | 886,00 |
| 07.07.2025 | 69,00 | 69,60 | 68,40 | 69,60 | 1,46% | 1.177,00 |
| 04.07.2025 | 68,60 | 68,80 | 68,60 | 68,60 | -0,72% | 3.442,00 |
| 03.07.2025 | 69,70 | 70,30 | 69,10 | 69,10 | -0,58% | 304,00 |
| 02.07.2025 | 69,30 | 70,20 | 69,30 | 69,50 | 0,14% | 1.502,00 |
| 01.07.2025 | 67,00 | 70,20 | 67,00 | 69,40 | 3,43% | 1.879,00 |
| 30.06.2025 | 67,50 | 67,50 | 67,00 | 67,10 | -0,15% | 139,00 |
| 27.06.2025 | 67,40 | 67,80 | 67,20 | 67,20 | -0,30% | 1.045,00 |
| 26.06.2025 | 68,40 | 68,40 | 67,30 | 67,40 | -1,32% | 1.282,00 |
| 25.06.2025 | 69,00 | 69,20 | 68,30 | 68,30 | -1,59% | 257,00 |
| 24.06.2025 | 69,20 | 69,40 | 69,20 | 69,40 | 1,46% | 20,00 |
| 23.06.2025 | 68,60 | 69,00 | 68,40 | 68,40 | -0,87% | 371,00 |
| 20.06.2025 | 69,50 | 69,50 | 69,00 | 69,00 | -0,29% | 778,00 |
| 19.06.2025 | 69,00 | 69,20 | 68,90 | 69,20 | 2,67% | 728,00 |
| 18.06.2025 | 67,90 | 67,90 | 67,40 | 67,40 | -1,75% | 5.145,00 |
| 17.06.2025 | 69,80 | 69,80 | 68,60 | 68,60 | -2,28% | 169,00 |
| 16.06.2025 | 70,00 | 70,20 | 70,00 | 70,20 | 0,00% | 356,00 |
| 13.06.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | - |
| 12.06.2025 | 69,60 | 70,60 | 69,30 | 70,20 | -0,99% | 2.891,00 |
| 11.06.2025 | 71,10 | 71,40 | 70,90 | 70,90 | -0,84% | 217,00 |
| 10.06.2025 | 69,40 | 71,50 | 69,20 | 71,50 | 3,03% | 2.055,00 |
| 09.06.2025 | 69,00 | 70,60 | 69,00 | 69,40 | 0,14% | 157,00 |
| 06.06.2025 | 68,20 | 69,30 | 67,70 | 69,30 | 2,06% | 486,00 |
| 05.06.2025 | 68,50 | 68,70 | 67,30 | 67,90 | -1,02% | 1.011,00 |
| 04.06.2025 | 67,80 | 69,00 | 67,70 | 68,60 | 2,54% | 1.358,00 |
| 03.06.2025 | 66,60 | 66,90 | 66,60 | 66,90 | 0,75% | 599,00 |
| 02.06.2025 | 67,60 | 67,60 | 66,40 | 66,40 | -1,63% | 275,00 |
| 30.05.2025 | 67,40 | 67,60 | 67,30 | 67,50 | 0,75% | 207,00 |
| 29.05.2025 | 68,00 | 68,00 | 67,00 | 67,00 | -2,33% | 120,00 |
| 28.05.2025 | 68,30 | 68,60 | 68,30 | 68,60 | 0,29% | 345,00 |
| 27.05.2025 | 68,20 | 69,00 | 68,20 | 68,40 | 0,15% | 37,00 |
| 26.05.2025 | 68,40 | 68,50 | 68,30 | 68,30 | -0,15% | 73,00 |
| 23.05.2025 | 68,60 | 68,90 | 68,10 | 68,40 | 0,15% | 403,00 |
| 22.05.2025 | 67,70 | 68,30 | 67,70 | 68,30 | 0,44% | 1.427,00 |
| 21.05.2025 | 68,80 | 69,00 | 68,00 | 68,00 | -1,31% | 1.169,00 |
| 20.05.2025 | 68,70 | 69,10 | 68,30 | 68,90 | 0,88% | 286,00 |
| 19.05.2025 | 67,80 | 68,30 | 67,30 | 68,30 | 0,89% | 1.606,00 |
| 16.05.2025 | 66,70 | 67,70 | 66,70 | 67,70 | 3,04% | 473,00 |
| 15.05.2025 | 65,70 | 66,50 | 65,50 | 65,70 | -0,61% | 991,00 |
| 14.05.2025 | 68,60 | 68,80 | 66,00 | 66,10 | -4,06% | 1.744,00 |
| 13.05.2025 | 72,20 | 72,20 | 68,90 | 68,90 | -5,36% | 558,00 |
| 12.05.2025 | 67,30 | 72,80 | 66,50 | 72,80 | 7,22% | 775,00 |
| 09.05.2025 | 69,20 | 69,40 | 67,90 | 67,90 | -1,74% | 605,00 |
| 08.05.2025 | 69,60 | 69,90 | 68,90 | 69,10 | -1,00% | 1.292,00 |
| 07.05.2025 | 70,00 | 70,20 | 69,80 | 69,80 | 1,16% | 121,00 |
| 06.05.2025 | 72,90 | 72,90 | 69,00 | 69,00 | -4,83% | 677,00 |
| 05.05.2025 | 73,70 | 73,70 | 72,50 | 72,50 | -1,63% | 1.587,00 |
| 02.05.2025 | 73,60 | 74,20 | 73,60 | 73,70 | -0,41% | 458,00 |
| 30.04.2025 | 74,50 | 75,10 | 74,00 | 74,00 | -0,94% | 814,00 |
| 29.04.2025 | 72,90 | 74,70 | 72,90 | 74,70 | 2,89% | 886,00 |
| 28.04.2025 | 72,60 | 73,20 | 72,60 | 72,60 | 1,54% | 373,00 |
| 25.04.2025 | 70,40 | 71,50 | 69,10 | 71,50 | 2,58% | 2.069,00 |
| 24.04.2025 | 69,10 | 69,90 | 67,40 | 69,70 | 0,00% | 435,00 |
| 23.04.2025 | 69,60 | 70,00 | 68,90 | 69,70 | 1,90% | 1.320,00 |
| 22.04.2025 | 67,50 | 68,60 | 67,50 | 68,40 | -0,15% | 2.505,00 |
| 17.04.2025 | 67,30 | 68,50 | 67,30 | 68,50 | 1,93% | 285,00 |
| 16.04.2025 | 68,50 | 69,50 | 67,20 | 67,20 | -2,89% | 2.417,00 |
| 15.04.2025 | 69,70 | 70,80 | 69,20 | 69,20 | -0,72% | 251,00 |
| 14.04.2025 | 69,70 | 69,70 | 69,00 | 69,70 | -0,43% | 566,00 |
| 11.04.2025 | 69,00 | 70,00 | 67,70 | 70,00 | -0,43% | 197,00 |
| 10.04.2025 | 74,50 | 74,50 | 68,30 | 70,30 | -3,17% | 1.431,00 |
| 09.04.2025 | 70,10 | 72,60 | 67,90 | 72,60 | 0,83% | 694,00 |
| 08.04.2025 | 74,50 | 77,20 | 72,00 | 72,00 | -3,23% | 4.579,00 |
| 07.04.2025 | 72,90 | 74,40 | 72,70 | 74,40 | 0,13% | 469,00 |
| 04.04.2025 | 77,80 | 78,10 | 74,30 | 74,30 | -5,35% | 1.598,00 |
| 03.04.2025 | 78,80 | 79,60 | 78,10 | 78,50 | -1,38% | 1.259,00 |
| 02.04.2025 | 80,60 | 80,70 | 79,30 | 79,60 | -1,49% | 378,00 |
| 01.04.2025 | 82,80 | 83,40 | 80,80 | 80,80 | -2,77% | 951,00 |
| 31.03.2025 | 81,90 | 83,10 | 81,70 | 83,10 | 0,73% | 704,00 |
| 28.03.2025 | 81,10 | 82,50 | 81,10 | 82,50 | 1,60% | 100,00 |
| 27.03.2025 | 81,80 | 81,80 | 81,10 | 81,20 | -0,98% | 342,00 |
| 26.03.2025 | 81,40 | 82,50 | 81,30 | 82,00 | 0,00% | 807,00 |
| 25.03.2025 | 85,30 | 85,30 | 82,00 | 82,00 | -3,53% | 556,00 |
| 24.03.2025 | 86,60 | 86,60 | 85,00 | 85,00 | -1,51% | 1.368,00 |
| 21.03.2025 | 87,30 | 87,60 | 86,30 | 86,30 | -1,15% | 618,00 |
| 20.03.2025 | 86,40 | 87,80 | 86,40 | 87,30 | 0,23% | 106,00 |
| 19.03.2025 | 86,60 | 87,10 | 86,50 | 87,10 | 0,93% | 1.021,00 |
| 18.03.2025 | 86,60 | 87,00 | 86,00 | 86,30 | -0,58% | 606,00 |
| 17.03.2025 | 86,00 | 86,80 | 85,80 | 86,80 | 0,23% | 306,00 |
| 14.03.2025 | 88,20 | 88,20 | 86,60 | 86,60 | -1,37% | 110,00 |
| 13.03.2025 | 85,50 | 87,80 | 85,50 | 87,80 | 1,15% | 299,00 |
| 12.03.2025 | 86,90 | 86,90 | 86,80 | 86,80 | -1,48% | 203,00 |
| 10.03.2025 | 87,50 | 88,10 | 87,00 | 88,10 | 1,97% | 387,00 |
| 07.03.2025 | 86,70 | 86,70 | 86,30 | 86,40 | 0,93% | 163,00 |
| 06.03.2025 | 86,40 | 86,40 | 85,30 | 85,60 | -0,93% | 861,00 |
| 05.03.2025 | 86,80 | 86,80 | 85,10 | 86,40 | -4,00% | 1.212,00 |
| 04.03.2025 | 88,60 | 90,00 | 88,40 | 90,00 | 1,81% | 1.656,00 |
| 03.03.2025 | 88,50 | 88,50 | 87,80 | 88,40 | 1,14% | 858,00 |
| 28.02.2025 | 87,10 | 87,70 | 86,10 | 87,40 | 0,81% | 785,00 |
| 27.02.2025 | 85,20 | 87,30 | 85,20 | 86,70 | 1,88% | 1.579,00 |
| 26.02.2025 | 86,90 | 86,90 | 85,10 | 85,10 | -1,73% | 1.158,00 |
| 25.02.2025 | 87,00 | 88,00 | 86,60 | 86,60 | -0,46% | 844,00 |
| 24.02.2025 | 85,30 | 87,00 | 85,20 | 87,00 | 3,33% | 1.147,00 |