Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 94,60 | 95,30 | 93,00 | 93,00 | -1,90% | 1.061,00 |
| 11.11.2024 | 96,20 | 96,50 | 94,70 | 94,80 | 0,53% | 1.311,00 |
| 08.11.2024 | 93,70 | 94,30 | 93,70 | 94,30 | 0,32% | 1.217,00 |
| 07.11.2024 | 93,70 | 94,70 | 93,70 | 94,00 | -0,53% | 1.300,00 |
| 06.11.2024 | 94,80 | 96,80 | 94,50 | 94,50 | 1,72% | 243,00 |
| 05.11.2024 | 93,50 | 93,60 | 92,90 | 92,90 | -0,21% | 285,00 |
| 04.11.2024 | 93,50 | 93,80 | 93,10 | 93,10 | -1,38% | 465,00 |
| 01.11.2024 | 93,80 | 94,90 | 93,10 | 94,40 | 0,00% | 116,00 |
| 31.10.2024 | 96,60 | 97,50 | 90,60 | 94,40 | -2,07% | 2.647,00 |
| 30.10.2024 | 95,80 | 96,40 | 95,00 | 96,40 | -0,21% | 343,00 |
| 29.10.2024 | 96,30 | 96,60 | 96,30 | 96,60 | 0,62% | 11,00 |
| 28.10.2024 | 96,80 | 96,80 | 96,00 | 96,00 | -1,03% | 341,00 |
| 25.10.2024 | 97,60 | 98,30 | 97,00 | 97,00 | -1,42% | 210,00 |
| 24.10.2024 | 98,80 | 98,80 | 98,40 | 98,40 | -1,11% | 84,00 |
| 23.10.2024 | 98,50 | 99,50 | 98,50 | 99,50 | 0,51% | 105,00 |
| 22.10.2024 | 98,30 | 99,00 | 98,00 | 99,00 | 0,51% | 1.322,00 |
| 21.10.2024 | 99,80 | 99,90 | 98,50 | 98,50 | -2,28% | 235,00 |
| 18.10.2024 | 101,00 | 101,60 | 100,80 | 100,80 | -0,40% | 308,00 |
| 17.10.2024 | 101,60 | 102,00 | 101,20 | 101,20 | -0,39% | 2.375,00 |
| 16.10.2024 | 102,20 | 102,80 | 101,60 | 101,60 | 0,59% | 450,00 |
| 15.10.2024 | 100,60 | 101,00 | 100,60 | 101,00 | 0,00% | 251,00 |
| 14.10.2024 | 100,20 | 101,00 | 99,90 | 101,00 | 1,10% | 1.130,00 |
| 11.10.2024 | 99,70 | 100,00 | 99,70 | 99,90 | -0,30% | 185,00 |
| 10.10.2024 | 100,60 | 101,20 | 100,20 | 100,20 | 0,00% | 1.145,00 |
| 09.10.2024 | 98,70 | 100,20 | 98,70 | 100,20 | 1,52% | 308,00 |
| 08.10.2024 | 98,80 | 98,80 | 98,50 | 98,70 | -0,80% | 195,00 |
| 07.10.2024 | 100,00 | 100,80 | 99,50 | 99,50 | -0,50% | 691,00 |
| 04.10.2024 | 99,70 | 100,20 | 99,60 | 100,00 | 0,20% | 137,00 |
| 03.10.2024 | 101,20 | 101,20 | 99,80 | 99,80 | -3,11% | 829,00 |
| 02.10.2024 | 103,20 | 103,60 | 103,00 | 103,00 | 1,18% | 197,00 |
| 01.10.2024 | 101,80 | 101,80 | 101,80 | 101,80 | 0,79% | - |
| 30.09.2024 | 101,60 | 101,60 | 101,00 | 101,00 | -0,79% | 221,00 |
| 27.09.2024 | 101,60 | 101,80 | 101,60 | 101,80 | 0,39% | 206,00 |
| 26.09.2024 | 103,20 | 103,40 | 101,40 | 101,40 | -1,74% | 23,00 |
| 25.09.2024 | 102,20 | 103,20 | 102,20 | 103,20 | -0,58% | 25,00 |
| 24.09.2024 | 104,00 | 104,20 | 103,60 | 103,80 | -1,52% | 163,00 |
| 23.09.2024 | 104,80 | 105,60 | 104,80 | 105,40 | 0,38% | 255,00 |
| 20.09.2024 | 104,80 | 105,20 | 104,80 | 105,00 | -1,87% | 96,00 |
| 19.09.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 0,75% | - |
| 18.09.2024 | 106,20 | 106,20 | 106,20 | 106,20 | -0,38% | - |
| 17.09.2024 | 106,00 | 106,60 | 106,00 | 106,60 | 2,50% | 34,00 |
| 16.09.2024 | 103,60 | 104,00 | 103,60 | 104,00 | -0,76% | 11,00 |
| 13.09.2024 | 103,60 | 104,80 | 103,60 | 104,80 | 0,77% | 161,00 |
| 12.09.2024 | 104,00 | 104,60 | 104,00 | 104,00 | -0,57% | 596,00 |
| 11.09.2024 | 104,00 | 104,60 | 104,00 | 104,60 | 0,58% | 2,00 |
| 10.09.2024 | 104,00 | 105,40 | 103,20 | 104,00 | -0,57% | 1.062,00 |
| 09.09.2024 | 105,00 | 105,00 | 101,60 | 104,60 | -2,79% | 1.218,00 |
| 06.09.2024 | 106,60 | 107,60 | 106,00 | 107,60 | 2,48% | 754,00 |
| 05.09.2024 | 104,20 | 105,00 | 104,20 | 105,00 | 0,77% | 140,00 |
| 04.09.2024 | 105,00 | 105,60 | 104,20 | 104,20 | -2,43% | 1.112,00 |
| 03.09.2024 | 107,40 | 107,40 | 106,80 | 106,80 | -0,56% | 115,00 |
| 02.09.2024 | 107,00 | 108,00 | 107,00 | 107,40 | 0,37% | 67,00 |
| 30.08.2024 | 106,20 | 107,00 | 105,80 | 107,00 | 0,38% | 3.781,00 |
| 29.08.2024 | 105,60 | 106,60 | 105,60 | 106,60 | 0,76% | 75,00 |
| 28.08.2024 | 104,40 | 105,80 | 104,40 | 105,80 | 1,34% | 38,00 |
| 27.08.2024 | 104,00 | 104,80 | 104,00 | 104,40 | 0,00% | 494,00 |
| 26.08.2024 | 104,00 | 104,80 | 104,00 | 104,40 | 0,38% | 215,00 |
| 23.08.2024 | 104,80 | 105,20 | 104,00 | 104,00 | -0,95% | 72,00 |
| 22.08.2024 | 104,00 | 105,00 | 104,00 | 105,00 | 0,77% | 84,00 |
| 21.08.2024 | 103,40 | 104,20 | 103,40 | 104,20 | 0,77% | 100,00 |
| 20.08.2024 | 103,20 | 103,80 | 103,20 | 103,40 | 0,39% | 260,00 |
| 19.08.2024 | 102,60 | 103,00 | 102,60 | 103,00 | 0,19% | 80,00 |
| 16.08.2024 | 103,20 | 103,20 | 102,80 | 102,80 | -0,39% | 75,00 |
| 15.08.2024 | 103,20 | 103,60 | 103,20 | 103,20 | -0,58% | 55,00 |
| 14.08.2024 | 103,80 | 103,80 | 103,80 | 103,80 | 0,00% | - |
| 13.08.2024 | 103,80 | 104,60 | 103,80 | 103,80 | -0,76% | 380,00 |
| 12.08.2024 | 104,60 | 105,40 | 104,60 | 104,60 | 0,77% | 430,00 |
| 09.08.2024 | 104,20 | 104,20 | 103,80 | 103,80 | 0,19% | 475,00 |
| 08.08.2024 | 102,00 | 103,60 | 102,00 | 103,60 | 0,97% | 2.968,00 |
| 07.08.2024 | 102,20 | 102,60 | 102,20 | 102,60 | -0,58% | 355,00 |
| 06.08.2024 | 103,40 | 103,60 | 103,20 | 103,20 | 0,98% | 275,00 |
| 05.08.2024 | 104,00 | 105,20 | 101,00 | 102,20 | -3,22% | 1.714,00 |
| 02.08.2024 | 104,40 | 106,40 | 104,40 | 105,60 | 0,19% | 279,00 |
| 01.08.2024 | 104,60 | 105,40 | 103,40 | 105,40 | 0,96% | 484,00 |
| 31.07.2024 | 106,80 | 108,40 | 104,40 | 104,40 | -2,79% | 2.257,00 |
| 30.07.2024 | 118,00 | 118,60 | 106,00 | 107,40 | -8,98% | 1.997,00 |
| 29.07.2024 | 115,60 | 118,00 | 115,60 | 118,00 | 1,72% | 585,00 |
| 26.07.2024 | 116,00 | 118,20 | 115,60 | 116,00 | -1,19% | 1.265,00 |
| 25.07.2024 | 116,00 | 117,40 | 116,00 | 117,40 | 1,73% | 150,00 |
| 24.07.2024 | 114,20 | 115,40 | 114,20 | 115,40 | 0,17% | 140,00 |
| 23.07.2024 | 115,00 | 115,20 | 115,00 | 115,20 | -0,17% | 290,00 |
| 22.07.2024 | 115,20 | 115,80 | 115,20 | 115,40 | -0,69% | 225,00 |
| 19.07.2024 | 114,00 | 116,20 | 114,00 | 116,20 | 2,65% | 144,00 |
| 18.07.2024 | 115,60 | 115,60 | 113,20 | 113,20 | -1,57% | 142,00 |
| 17.07.2024 | 114,80 | 115,00 | 114,40 | 115,00 | 0,17% | 1.999,00 |
| 16.07.2024 | 117,60 | 117,60 | 114,80 | 114,80 | -2,21% | 38,00 |
| 15.07.2024 | 117,40 | 117,40 | 117,40 | 117,40 | -0,34% | 7.010,00 |
| 12.07.2024 | 119,00 | 119,00 | 117,80 | 117,80 | -0,17% | 635,00 |
| 11.07.2024 | 116,80 | 118,00 | 116,60 | 118,00 | 0,51% | 803,00 |
| 10.07.2024 | 116,20 | 117,40 | 116,20 | 117,40 | 1,38% | 76,00 |
| 09.07.2024 | 116,00 | 116,40 | 115,80 | 115,80 | -0,52% | 2.805,00 |
| 08.07.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,17% | - |
| 05.07.2024 | 115,40 | 116,20 | 115,40 | 116,20 | 0,00% | 583,00 |
| 04.07.2024 | 116,40 | 116,40 | 115,40 | 116,20 | -2,19% | 854,00 |
| 03.07.2024 | 118,80 | 120,00 | 118,80 | 118,80 | -0,17% | 15,00 |
| 02.07.2024 | 118,60 | 119,00 | 118,60 | 119,00 | -0,34% | 21,00 |
| 01.07.2024 | 116,00 | 119,60 | 115,40 | 119,40 | -0,50% | 940,00 |
| 28.06.2024 | 121,40 | 121,80 | 120,00 | 120,00 | -0,33% | 1.713,00 |
| 27.06.2024 | 122,80 | 123,00 | 120,20 | 120,40 | -2,90% | 1.443,00 |
| 26.06.2024 | 124,00 | 125,00 | 124,00 | 124,00 | -0,16% | 730,00 |