89,370$
1,93%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 88,00 | 89,53 | 87,01 | 89,50 | 2,08% | 15.678.892,00 |
| 20.02.2025 | 85,90 | 87,70 | 85,90 | 87,68 | 2,43% | 14.851.549,00 |
| 19.02.2025 | 83,24 | 85,63 | 82,85 | 85,60 | 2,77% | 17.435.060,00 |
| 18.02.2025 | 81,13 | 83,59 | 81,04 | 83,29 | -0,82% | 25.897.772,00 |
| 17.02.2025 | 83,88 | 84,25 | 83,88 | 83,98 | 1,17% | - |
| 14.02.2025 | 84,42 | 84,78 | 82,09 | 83,01 | -1,67% | 26.778.993,00 |
| 13.02.2025 | 85,59 | 85,70 | 84,31 | 84,42 | -1,46% | 20.415.058,00 |
| 12.02.2025 | 86,07 | 86,67 | 85,61 | 85,67 | -1,01% | 14.785.256,00 |
| 11.02.2025 | 86,06 | 86,99 | 85,73 | 86,54 | 0,16% | 20.922.343,00 |
| 10.02.2025 | 87,20 | 87,98 | 86,27 | 86,40 | -1,01% | 21.212.053,00 |
| 07.02.2025 | 87,52 | 88,60 | 87,12 | 87,28 | -0,87% | 15.814.967,00 |
| 06.02.2025 | 89,41 | 89,57 | 87,84 | 88,05 | -1,81% | 19.509.701,00 |
| 05.02.2025 | 90,39 | 90,74 | 88,00 | 89,67 | -1,18% | 21.670.599,00 |
| 04.02.2025 | 89,00 | 91,23 | 87,33 | 90,74 | -9,07% | 50.837.558,00 |
| 03.02.2025 | 98,13 | 100,15 | 98,00 | 99,79 | 0,98% | 13.363.888,00 |
| 31.01.2025 | 99,10 | 100,06 | 98,58 | 98,82 | -0,13% | 11.421.621,00 |
| 30.01.2025 | 99,41 | 99,41 | 98,23 | 98,95 | 0,68% | 10.164.720,00 |
| 29.01.2025 | 97,45 | 99,15 | 97,39 | 98,28 | 0,85% | 10.225.477,00 |
| 28.01.2025 | 97,35 | 98,88 | 96,59 | 97,45 | -0,50% | 12.840.948,00 |
| 27.01.2025 | 96,63 | 98,62 | 95,98 | 97,94 | 2,50% | 15.093.381,00 |
| 24.01.2025 | 96,79 | 97,10 | 95,41 | 95,55 | -1,12% | 12.244.790,00 |
| 23.01.2025 | 96,11 | 97,16 | 95,22 | 96,63 | 0,99% | 11.522.811,00 |
| 22.01.2025 | 95,96 | 97,00 | 95,15 | 95,68 | -0,58% | 13.070.881,00 |
| 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 |