96,068$
-0,18%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 98,08 | 98,27 | 95,76 | 96,24 | -1,72% | 17.756.056,00 |
| 17.01.2025 | 100,47 | 100,47 | 97,92 | 97,92 | -2,76% | 16.181.960,00 |
| 16.01.2025 | 100,18 | 100,90 | 99,95 | 100,70 | 0,61% | 7.749.642,00 |
| 15.01.2025 | 100,10 | 100,82 | 99,61 | 100,09 | 0,44% | 9.170.335,00 |
| 14.01.2025 | 101,26 | 101,49 | 99,01 | 99,65 | -1,32% | 10.927.440,00 |
| 13.01.2025 | 99,46 | 101,16 | 98,99 | 100,98 | 1,74% | 8.168.081,00 |
| 10.01.2025 | 99,21 | 100,41 | 98,81 | 99,25 | -0,60% | 11.328.770,00 |
| 08.01.2025 | 100,70 | 100,77 | 98,05 | 99,85 | -1,16% | 8.654.722,00 |
| 07.01.2025 | 100,13 | 102,97 | 100,05 | 101,02 | 1,30% | 10.890.890,00 |
| 06.01.2025 | 98,77 | 100,33 | 98,42 | 99,72 | 0,59% | 10.111.144,00 |
| 03.01.2025 | 99,34 | 99,75 | 98,69 | 99,14 | -0,03% | 6.072.551,00 |
| 02.01.2025 | 100,28 | 100,35 | 98,83 | 99,17 | -0,31% | 6.153.261,00 |
| 31.12.2024 | 98,50 | 99,53 | 98,43 | 99,48 | 1,13% | 6.598.522,00 |
| 30.12.2024 | 99,57 | 99,57 | 98,27 | 98,37 | -1,33% | 6.848.715,00 |
| 27.12.2024 | 99,50 | 100,35 | 99,24 | 99,70 | -0,17% | 6.173.658,00 |
| 26.12.2024 | 99,08 | 99,94 | 98,92 | 99,87 | 0,42% | 4.760.750,00 |
| 24.12.2024 | 99,22 | 99,64 | 98,80 | 99,45 | 0,08% | 3.713.479,00 |
| 23.12.2024 | 99,09 | 99,59 | 98,20 | 99,37 | 1,35% | 8.460.460,00 |
| 20.12.2024 | 98,83 | 99,68 | 97,90 | 98,05 | -1,48% | 29.289.741,00 |
| 19.12.2024 | 98,56 | 99,94 | 97,82 | 99,52 | 1,20% | 12.110.776,00 |
| 18.12.2024 | 100,19 | 101,50 | 98,27 | 98,34 | -1,72% | 11.993.415,00 |
| 17.12.2024 | 99,90 | 100,80 | 99,36 | 100,06 | 0,00% | 13.975.079,00 |
| 16.12.2024 | 101,25 | 102,28 | 100,05 | 100,06 | -1,90% | 11.701.064,00 |
| 13.12.2024 | 101,13 | 102,57 | 100,53 | 102,00 | 0,74% | 10.118.226,00 |
| 12.12.2024 | 101,69 | 103,00 | 100,12 | 101,25 | 1,50% | 9.554.399,00 |
| 11.12.2024 | 100,70 | 101,45 | 99,26 | 99,75 | -1,24% | 21.612.980,00 |
| 10.12.2024 | 103,77 | 103,77 | 100,74 | 101,00 | -2,69% | 11.359.439,00 |
| 09.12.2024 | 102,86 | 105,07 | 102,33 | 103,79 | 0,68% | 19.162.467,00 |
| 06.12.2024 | 103,61 | 103,95 | 102,69 | 103,09 | -0,44% | 11.470.665,00 |
| 05.12.2024 | 101,49 | 104,14 | 101,35 | 103,55 | 2,15% | 11.062.662,00 |
| 04.12.2024 | 102,03 | 102,09 | 101,05 | 101,37 | -0,47% | 11.314.989,00 |
| 03.12.2024 | 100,75 | 102,45 | 100,62 | 101,85 | 1,23% | 11.395.586,00 |
| 02.12.2024 | 101,73 | 101,85 | 100,46 | 100,61 | -1,01% | 13.703.135,00 |
| 29.11.2024 | 102,88 | 103,04 | 101,53 | 101,64 | -1,44% | 6.081.177,00 |
| 27.11.2024 | 101,65 | 103,45 | 101,64 | 103,12 | 1,48% | 9.802.172,00 |
| 26.11.2024 | 101,48 | 101,80 | 99,70 | 101,62 | 0,45% | 9.324.084,00 |
| 25.11.2024 | 100,09 | 101,74 | 99,51 | 101,16 | 2,00% | 34.659.091,00 |
| 22.11.2024 | 100,33 | 101,79 | 98,93 | 99,18 | -0,68% | 14.031.186,00 |
| 21.11.2024 | 97,72 | 100,48 | 96,95 | 99,86 | 2,48% | 15.631.796,00 |
| 20.11.2024 | 96,98 | 98,84 | 96,66 | 97,44 | 0,93% | 12.136.771,00 |
| 19.11.2024 | 96,73 | 97,55 | 95,26 | 96,54 | -0,02% | 13.093.069,00 |
| 18.11.2024 | 96,43 | 97,29 | 95,42 | 96,56 | 0,26% | 14.140.329,00 |
| 15.11.2024 | 97,92 | 97,92 | 94,48 | 96,31 | -2,08% | 16.464.508,00 |
| 14.11.2024 | 99,23 | 99,40 | 97,95 | 98,36 | -0,14% | 8.704.483,00 |
| 13.11.2024 | 98,32 | 99,45 | 97,90 | 98,50 | -0,08% | 8.869.661,00 |
| 12.11.2024 | 100,49 | 100,77 | 98,50 | 98,58 | -2,13% | 12.282.887,00 |
| 11.11.2024 | 103,07 | 103,40 | 100,46 | 100,73 | -2,13% | 10.075.257,00 |
| 08.11.2024 | 101,48 | 103,23 | 101,00 | 102,92 | 1,73% | 9.208.036,00 |
| 07.11.2024 | 101,44 | 101,69 | 100,85 | 101,17 | 0,44% | 8.676.105,00 |
| 06.11.2024 | 103,07 | 103,23 | 100,60 | 100,73 | -0,91% | 9.551.335,00 |
| 05.11.2024 | 101,36 | 101,73 | 100,52 | 101,65 | -0,22% | 6.741.403,00 |
| 04.11.2024 | 102,00 | 102,53 | 100,95 | 101,87 | -0,01% | 9.129.676,00 |
| 01.11.2024 | 101,78 | 102,72 | 101,21 | 101,88 | -0,43% | 10.180.978,00 |
| 31.10.2024 | 100,93 | 103,23 | 98,60 | 102,32 | -2,39% | 17.413.051,00 |
| 30.10.2024 | 103,46 | 105,00 | 102,90 | 104,83 | 1,06% | 13.897.192,00 |
| 29.10.2024 | 104,32 | 105,11 | 103,70 | 103,73 | -0,48% | 9.296.241,00 |
| 28.10.2024 | 104,60 | 105,00 | 103,93 | 104,23 | 0,24% | 6.968.944,00 |
| 25.10.2024 | 106,49 | 106,49 | 103,86 | 103,98 | -1,79% | 9.625.498,00 |
| 24.10.2024 | 106,05 | 106,62 | 105,26 | 105,88 | -0,47% | 8.295.933,00 |
| 23.10.2024 | 106,74 | 107,36 | 106,20 | 106,38 | -0,24% | 8.271.659,00 |
| 22.10.2024 | 105,91 | 106,90 | 105,71 | 106,64 | 0,28% | 11.576.051,00 |
| 21.10.2024 | 109,08 | 109,17 | 106,18 | 106,34 | -2,17% | 11.444.855,00 |
| 18.10.2024 | 109,90 | 109,92 | 108,56 | 108,70 | -0,96% | 9.523.037,00 |
| 17.10.2024 | 110,14 | 110,19 | 109,50 | 109,75 | -0,61% | 8.541.678,00 |
| 16.10.2024 | 111,00 | 111,20 | 109,02 | 110,42 | -1,00% | 8.729.248,00 |
| 15.10.2024 | 109,96 | 111,58 | 109,89 | 111,53 | 1,68% | 9.109.498,00 |
| 14.10.2024 | 109,43 | 110,07 | 108,68 | 109,69 | -0,04% | 8.130.716,00 |
| 11.10.2024 | 109,10 | 109,92 | 107,90 | 109,73 | 0,30% | 8.578.442,00 |
| 10.10.2024 | 110,70 | 110,83 | 109,17 | 109,40 | -0,79% | 6.006.681,00 |
| 09.10.2024 | 108,41 | 110,30 | 108,20 | 110,27 | 1,61% | 8.627.785,00 |
| 08.10.2024 | 107,97 | 108,75 | 107,81 | 108,52 | -0,06% | 8.832.415,00 |
| 07.10.2024 | 109,70 | 110,98 | 108,18 | 108,59 | -1,07% | 8.654.772,00 |
| 04.10.2024 | 109,49 | 110,30 | 109,39 | 109,77 | -0,37% | 9.721.325,00 |
| 03.10.2024 | 111,82 | 112,08 | 109,83 | 110,18 | -1,70% | 10.280.553,00 |
| 02.10.2024 | 114,55 | 114,60 | 111,98 | 112,08 | -2,32% | 9.041.754,00 |
| 01.10.2024 | 113,96 | 114,79 | 113,11 | 114,74 | 1,04% | 7.715.526,00 |
| 30.09.2024 | 113,61 | 114,01 | 112,70 | 113,56 | -0,11% | 10.949.982,00 |
| 27.09.2024 | 113,17 | 114,34 | 113,00 | 113,69 | 0,53% | 11.920.112,00 |
| 26.09.2024 | 113,88 | 114,00 | 112,93 | 113,09 | -1,43% | 11.132.094,00 |
| 25.09.2024 | 115,30 | 116,02 | 114,62 | 114,73 | -0,20% | 7.902.444,00 |
| 24.09.2024 | 115,85 | 116,26 | 114,32 | 114,96 | -0,58% | 9.840.382,00 |
| 23.09.2024 | 117,20 | 118,16 | 115,52 | 115,63 | -1,31% | 6.665.286,00 |
| 20.09.2024 | 117,27 | 117,50 | 116,41 | 117,17 | -0,05% | 21.200.972,00 |
| 19.09.2024 | 118,90 | 119,20 | 116,29 | 117,23 | -1,19% | 9.963.048,00 |
| 18.09.2024 | 118,20 | 119,38 | 117,87 | 118,64 | 0,30% | 11.135.564,00 |
| 17.09.2024 | 118,97 | 119,14 | 117,73 | 118,29 | 0,28% | 7.915.148,00 |
| 16.09.2024 | 115,80 | 118,37 | 115,80 | 117,96 | 1,81% | 7.846.101,00 |
| 13.09.2024 | 116,09 | 116,77 | 115,00 | 115,86 | 0,53% | 6.709.621,00 |
| 12.09.2024 | 114,47 | 115,51 | 114,04 | 115,25 | 0,47% | 8.331.083,00 |
| 11.09.2024 | 114,94 | 115,89 | 114,27 | 114,71 | -0,54% | 7.836.628,00 |
| 10.09.2024 | 115,21 | 116,09 | 113,33 | 115,33 | -0,07% | 12.734.524,00 |
| 09.09.2024 | 113,15 | 116,90 | 112,41 | 115,41 | -2,06% | 14.880.193,00 |
| 06.09.2024 | 119,10 | 120,30 | 117,65 | 117,84 | -0,63% | 8.577.276,00 |
| 05.09.2024 | 116,61 | 120,07 | 116,35 | 118,59 | 2,41% | 12.009.664,00 |
| 04.09.2024 | 116,66 | 116,73 | 114,47 | 115,80 | -0,67% | 7.693.362,00 |
| 03.09.2024 | 118,26 | 118,84 | 116,42 | 116,58 | -1,58% | 7.640.303,00 |
| 30.08.2024 | 117,27 | 118,75 | 117,15 | 118,45 | 0,84% | 8.876.478,00 |
| 29.08.2024 | 117,93 | 118,40 | 116,79 | 117,46 | 0,05% | 7.202.452,00 |
| 28.08.2024 | 116,60 | 118,02 | 116,24 | 117,40 | 0,77% | 5.403.225,00 |
| 27.08.2024 | 116,27 | 116,62 | 115,25 | 116,50 | 0,20% | 5.502.645,00 |