100,145$
0,29%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2024 | 116,73 | 117,90 | 116,16 | 116,27 | -0,28% | 6.518.834,00 |
| 23.08.2024 | 116,80 | 116,81 | 115,92 | 116,60 | 0,04% | 8.368.151,00 |
| 22.08.2024 | 116,30 | 116,72 | 115,22 | 116,55 | 0,45% | 8.201.177,00 |
| 21.08.2024 | 114,78 | 116,60 | 114,55 | 116,03 | 0,77% | 8.144.127,00 |
| 20.08.2024 | 114,76 | 115,30 | 114,55 | 115,14 | 0,63% | 5.392.280,00 |
| 19.08.2024 | 113,66 | 114,60 | 113,31 | 114,42 | 0,66% | 6.177.499,00 |
| 16.08.2024 | 113,61 | 113,72 | 112,62 | 113,67 | 0,32% | 10.102.341,00 |
| 15.08.2024 | 114,17 | 114,50 | 112,57 | 113,31 | -0,24% | 9.685.136,00 |
| 14.08.2024 | 113,66 | 113,93 | 111,51 | 113,58 | -0,71% | 11.029.415,00 |
| 13.08.2024 | 113,57 | 114,87 | 112,84 | 114,39 | 0,80% | 9.040.343,00 |
| 12.08.2024 | 114,71 | 114,71 | 113,11 | 113,48 | -0,93% | 6.536.044,00 |
| 09.08.2024 | 113,78 | 114,72 | 112,87 | 114,55 | 0,55% | 5.914.321,00 |
| 08.08.2024 | 112,92 | 114,23 | 112,57 | 113,92 | 1,27% | 8.278.156,00 |
| 07.08.2024 | 111,68 | 112,55 | 110,72 | 112,49 | 1,21% | 9.756.450,00 |
| 06.08.2024 | 112,30 | 113,08 | 110,92 | 111,15 | -1,03% | 9.761.855,00 |
| 05.08.2024 | 114,95 | 115,12 | 111,34 | 112,31 | -2,51% | 13.333.985,00 |
| 02.08.2024 | 115,16 | 117,30 | 114,36 | 115,20 | 1,21% | 16.562.288,00 |
| 01.08.2024 | 113,13 | 114,47 | 111,41 | 113,82 | 0,61% | 14.117.458,00 |
| 31.07.2024 | 116,00 | 117,84 | 112,22 | 113,13 | -1,84% | 22.732.991,00 |
| 30.07.2024 | 123,48 | 123,94 | 113,91 | 115,25 | -9,81% | 35.509.393,00 |
| 29.07.2024 | 125,78 | 127,99 | 124,92 | 127,78 | 2,01% | 9.139.540,00 |
| 26.07.2024 | 127,24 | 128,73 | 125,05 | 125,26 | -0,47% | 6.467.036,00 |
| 25.07.2024 | 126,03 | 127,85 | 125,71 | 125,85 | -0,06% | 7.357.140,00 |
| 24.07.2024 | 124,97 | 126,17 | 124,68 | 125,92 | 1,24% | 6.338.450,00 |
| 23.07.2024 | 124,99 | 125,62 | 124,18 | 124,38 | -1,04% | 4.285.426,00 |
| 22.07.2024 | 125,95 | 126,49 | 125,03 | 125,69 | -0,06% | 4.341.784,00 |
| 19.07.2024 | 125,30 | 126,99 | 125,18 | 125,77 | 1,22% | 6.848.758,00 |
| 18.07.2024 | 125,30 | 125,60 | 122,37 | 124,25 | -1,30% | 9.501.529,00 |
| 17.07.2024 | 125,47 | 126,69 | 124,56 | 125,89 | 0,36% | 7.627.972,00 |
| 16.07.2024 | 127,87 | 129,03 | 125,20 | 125,44 | -2,09% | 8.194.439,00 |
| 15.07.2024 | 128,00 | 128,34 | 127,20 | 128,12 | 0,28% | 6.918.594,00 |
| 12.07.2024 | 129,40 | 129,93 | 127,32 | 127,76 | -0,94% | 7.022.250,00 |
| 11.07.2024 | 127,61 | 129,12 | 127,59 | 128,97 | 1,31% | 7.052.117,00 |
| 10.07.2024 | 125,88 | 127,48 | 125,83 | 127,30 | 1,00% | 4.588.745,00 |
| 09.07.2024 | 125,24 | 126,10 | 123,70 | 126,04 | 0,21% | 6.339.265,00 |
| 08.07.2024 | 126,80 | 127,46 | 125,33 | 125,78 | -0,53% | 5.743.436,00 |
| 05.07.2024 | 126,53 | 126,60 | 124,91 | 126,45 | 0,48% | 6.786.713,00 |
| 03.07.2024 | 127,69 | 127,94 | 125,30 | 125,85 | -1,46% | 4.002.054,00 |