75,950€
0,20%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 75,85 | 76,05 | 75,75 | 76,00 | 0,26% | - |
| 06.10.2025 | 76,00 | 76,40 | 75,80 | 75,80 | -0,92% | 373,00 |
| 03.10.2025 | 76,20 | 76,50 | 75,90 | 76,50 | 0,79% | 689,00 |
| 02.10.2025 | 77,40 | 77,50 | 75,80 | 75,90 | -1,17% | 2.753,00 |
| 01.10.2025 | 71,00 | 77,00 | 71,00 | 76,80 | 7,41% | 642,00 |
| 30.09.2025 | 66,80 | 71,50 | 66,60 | 71,50 | 7,04% | 458,00 |
| 29.09.2025 | 67,10 | 67,20 | 66,70 | 66,80 | 0,60% | 1.421,00 |
| 26.09.2025 | 66,60 | 67,50 | 66,40 | 66,40 | -0,30% | 2.312,00 |
| 25.09.2025 | 67,70 | 68,30 | 66,60 | 66,60 | -1,77% | 447,00 |
| 24.09.2025 | 67,60 | 68,10 | 67,60 | 67,80 | 0,44% | 305,00 |
| 23.09.2025 | 68,20 | 68,40 | 67,50 | 67,50 | -1,17% | 570,00 |
| 22.09.2025 | 69,30 | 69,40 | 68,30 | 68,30 | -1,73% | 502,00 |
| 19.09.2025 | 69,10 | 69,50 | 69,10 | 69,50 | 0,72% | 665,00 |
| 18.09.2025 | 69,10 | 69,10 | 68,90 | 69,00 | 0,88% | 623,00 |
| 17.09.2025 | 68,50 | 68,50 | 68,40 | 68,40 | 0,15% | 196,00 |
| 16.09.2025 | 68,60 | 68,80 | 68,00 | 68,30 | -1,16% | 662,00 |
| 15.09.2025 | 70,20 | 70,30 | 69,10 | 69,10 | -3,36% | 261,00 |
| 12.09.2025 | 72,40 | 72,80 | 71,50 | 71,50 | -1,45% | 295,00 |
| 11.09.2025 | 71,90 | 72,90 | 71,70 | 72,55 | 1,61% | 4.283,00 |
| 10.09.2025 | 72,10 | 72,40 | 71,40 | 71,40 | -0,83% | 126,00 |
| 09.09.2025 | 71,55 | 72,25 | 71,40 | 72,00 | 1,05% | 62,00 |
| 08.09.2025 | 72,30 | 72,45 | 70,45 | 71,25 | -0,90% | 635,00 |
| 05.09.2025 | 72,00 | 72,10 | 71,90 | 71,90 | 0,14% | 120,00 |
| 04.09.2025 | 72,10 | 72,50 | 71,80 | 71,80 | -0,55% | 390,00 |
| 03.09.2025 | 73,20 | 73,40 | 72,20 | 72,20 | -0,96% | 91,00 |
| 02.09.2025 | 71,90 | 72,90 | 71,90 | 72,90 | 1,25% | 324,00 |
| 01.09.2025 | 71,70 | 72,10 | 71,70 | 72,00 | 1,12% | 248,00 |
| 29.08.2025 | 71,10 | 71,20 | 71,10 | 71,20 | 0,14% | 50,00 |
| 28.08.2025 | 72,00 | 72,00 | 71,10 | 71,10 | -3,40% | 20,00 |
| 27.08.2025 | 73,00 | 73,60 | 73,00 | 73,60 | 0,68% | 178,00 |
| 26.08.2025 | 73,20 | 73,60 | 73,10 | 73,10 | -0,41% | 560,00 |
| 25.08.2025 | 74,40 | 75,00 | 73,20 | 73,40 | -1,34% | 487,00 |
| 22.08.2025 | 74,20 | 75,00 | 74,20 | 74,40 | -0,80% | 563,00 |
| 21.08.2025 | 72,50 | 75,00 | 72,50 | 75,00 | 2,88% | 115,00 |
| 20.08.2025 | 73,00 | 73,10 | 72,80 | 72,90 | -0,41% | 702,00 |
| 19.08.2025 | 72,10 | 73,30 | 72,10 | 73,20 | 1,39% | 395,00 |
| 18.08.2025 | 72,10 | 72,50 | 71,90 | 72,20 | 0,98% | 272,00 |
| 15.08.2025 | 71,00 | 71,50 | 71,00 | 71,50 | 0,14% | 62,00 |
| 14.08.2025 | 70,50 | 71,40 | 70,50 | 71,40 | 1,71% | 300,00 |
| 13.08.2025 | 68,60 | 70,20 | 68,60 | 70,20 | 2,63% | 25,00 |
| 12.08.2025 | 69,00 | 69,00 | 68,30 | 68,40 | -1,30% | 472,00 |
| 11.08.2025 | 69,40 | 70,20 | 69,00 | 69,30 | -0,14% | 2.460,00 |
| 08.08.2025 | 69,00 | 69,40 | 68,90 | 69,40 | 1,91% | 431,00 |
| 07.08.2025 | 68,00 | 68,40 | 67,70 | 68,10 | -0,44% | 415,00 |
| 06.08.2025 | 69,80 | 69,80 | 68,40 | 68,40 | -0,73% | 747,00 |
| 05.08.2025 | 69,00 | 69,00 | 68,90 | 68,90 | 0,44% | 85,00 |
| 04.08.2025 | 68,70 | 68,80 | 68,60 | 68,60 | 0,15% | 167,00 |
| 01.08.2025 | 68,30 | 69,00 | 67,80 | 68,50 | -1,44% | 376,00 |
| 31.07.2025 | 71,10 | 71,30 | 69,50 | 69,50 | -3,61% | 1.200,00 |
| 30.07.2025 | 71,50 | 72,50 | 71,50 | 72,10 | 1,12% | 925,00 |
| 29.07.2025 | 72,60 | 73,00 | 66,80 | 71,30 | -2,06% | 2.479,00 |
| 28.07.2025 | 72,50 | 72,80 | 72,50 | 72,80 | 1,25% | 347,00 |
| 25.07.2025 | 71,60 | 71,90 | 71,60 | 71,90 | 1,27% | 80,00 |
| 24.07.2025 | 71,40 | 71,50 | 71,00 | 71,00 | 1,43% | 663,00 |
| 23.07.2025 | 69,70 | 70,00 | 69,70 | 70,00 | 1,30% | 126,00 |
| 22.07.2025 | 67,80 | 69,50 | 67,80 | 69,10 | 2,37% | 178,00 |
| 21.07.2025 | 69,10 | 69,10 | 67,50 | 67,50 | -2,17% | 1.100,00 |
| 18.07.2025 | 70,20 | 70,20 | 69,00 | 69,00 | -3,09% | 1.310,00 |
| 17.07.2025 | 70,90 | 71,20 | 70,90 | 71,20 | 0,85% | 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 |