115,787$
-0,24%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 115,16 | 116,36 | 113,82 | 115,79 | -0,24% | 12.771.841,00 |
| 05.03.2026 | 119,38 | 119,53 | 114,45 | 116,07 | -3,50% | 7.344,00 |
| 04.03.2026 | 119,43 | 120,87 | 117,86 | 120,28 | 0,38% | 6.658.014,00 |
| 03.03.2026 | 119,67 | 120,97 | 118,61 | 119,83 | -1,30% | 9.279.591,00 |
| 02.03.2026 | 123,51 | 123,70 | 121,04 | 121,41 | -1,95% | 11.440.731,00 |
| 27.02.2026 | 119,68 | 124,00 | 119,68 | 123,82 | 3,79% | 17.496.142,00 |
| 26.02.2026 | 122,40 | 122,50 | 119,00 | 119,30 | -2,58% | 10.297.404,00 |
| 25.02.2026 | 124,01 | 125,14 | 122,26 | 122,46 | -1,19% | 11.045.006,00 |
| 24.02.2026 | 123,41 | 124,84 | 122,63 | 123,93 | 0,09% | 8.449.053,00 |
| 23.02.2026 | 122,31 | 124,19 | 121,50 | 123,82 | 1,28% | 9.566.189,00 |
| 20.02.2026 | 122,64 | 122,70 | 120,60 | 122,26 | 0,33% | 9.442.855,00 |
| 19.02.2026 | 121,40 | 122,60 | 120,50 | 121,86 | 0,16% | 8.933.309,00 |
| 18.02.2026 | 121,25 | 121,81 | 120,39 | 121,66 | 0,07% | 7.803.418,00 |
| 17.02.2026 | 122,36 | 123,08 | 120,80 | 121,57 | 0,13% | 9.899.761,00 |
| 13.02.2026 | 121,50 | 123,33 | 121,03 | 121,41 | 1,82% | 10.102.324,00 |
| 12.02.2026 | 119,01 | 121,61 | 118,12 | 119,24 | -0,06% | 13.453.271,00 |
| 11.02.2026 | 117,04 | 119,36 | 116,31 | 119,31 | 1,84% | 10.885.294,00 |
| 10.02.2026 | 117,69 | 118,18 | 116,10 | 117,15 | -0,42% | 11.849.545,00 |
| 09.02.2026 | 121,41 | 121,88 | 116,98 | 117,65 | -3,51% | 16.158.727,00 |
| 06.02.2026 | 120,76 | 122,66 | 120,44 | 121,93 | 1,82% | 13.083.323,00 |
| 05.02.2026 | 118,31 | 122,43 | 118,31 | 119,75 | 1,20% | 24.010.554,00 |
| 04.02.2026 | 116,90 | 120,39 | 116,50 | 118,33 | 2,15% | 21.954.563,00 |
| 03.02.2026 | 111,67 | 118,46 | 111,44 | 115,84 | 2,18% | 25.793.563,00 |
| 02.02.2026 | 110,12 | 113,89 | 109,95 | 113,37 | 2,81% | 18.000.106,00 |
| 30.01.2026 | 108,59 | 110,54 | 107,95 | 110,27 | 1,78% | 19.060.604,00 |
| 29.01.2026 | 107,33 | 109,93 | 107,10 | 108,34 | 1,35% | 13.572.813,00 |
| 28.01.2026 | 106,85 | 107,93 | 106,03 | 106,90 | -0,95% | 7.491.691,00 |
| 27.01.2026 | 107,50 | 108,35 | 106,84 | 107,92 | 0,48% | 7.907.088,00 |
| 26.01.2026 | 107,80 | 108,42 | 107,06 | 107,40 | -0,72% | 9.903.240,00 |
| 23.01.2026 | 109,09 | 109,09 | 107,21 | 108,18 | -0,92% | 10.489.492,00 |
| 22.01.2026 | 110,78 | 111,32 | 108,59 | 109,18 | -1,74% | 9.362.585,00 |
| 21.01.2026 | 109,19 | 111,97 | 108,73 | 111,11 | 1,52% | 12.844.383,00 |
| 20.01.2026 | 108,11 | 109,64 | 106,93 | 109,45 | 2,35% | 15.241.138,00 |
| 19.01.2026 | 107,68 | 108,18 | 106,87 | 106,93 | -1,74% | - |
| 16.01.2026 | 110,72 | 110,73 | 108,43 | 108,83 | -1,93% | 14.852.069,00 |
| 15.01.2026 | 110,62 | 111,58 | 108,45 | 110,97 | -0,04% | 11.775.844,00 |
| 14.01.2026 | 108,97 | 111,23 | 107,95 | 111,01 | 2,54% | 11.924.631,00 |
| 13.01.2026 | 109,05 | 109,31 | 107,22 | 108,26 | -0,85% | 9.313.896,00 |
| 12.01.2026 | 110,97 | 111,46 | 108,78 | 109,19 | -1,21% | 10.546.537,00 |
| 09.01.2026 | 110,87 | 112,48 | 110,22 | 110,53 | -0,41% | 10.900.636,00 |
| 08.01.2026 | 110,61 | 112,90 | 109,25 | 110,99 | 2,20% | 20.196.596,00 |
| 07.01.2026 | 109,51 | 111,46 | 107,95 | 108,60 | -0,25% | 16.248.228,00 |
| 06.01.2026 | 107,68 | 110,17 | 107,68 | 108,87 | 1,33% | 14.453.688,00 |
| 05.01.2026 | 105,80 | 108,44 | 105,80 | 107,44 | 0,93% | 15.799.526,00 |
| 02.01.2026 | 105,53 | 106,62 | 104,43 | 106,45 | 1,13% | 9.980.954,00 |
| 31.12.2025 | 105,94 | 106,10 | 104,99 | 105,26 | -0,75% | 7.557.325,00 |
| 30.12.2025 | 106,65 | 106,88 | 105,64 | 106,06 | -0,53% | 6.486.009,00 |
| 29.12.2025 | 106,51 | 107,59 | 106,43 | 106,62 | -0,15% | 7.726.840,00 |
| 26.12.2025 | 106,20 | 107,05 | 106,03 | 106,78 | 0,31% | 6.208.628,00 |
| 24.12.2025 | 105,37 | 106,95 | 105,28 | 106,45 | 1,34% | 5.335.048,00 |
| 23.12.2025 | 104,51 | 105,39 | 104,33 | 105,04 | 0,31% | 13.068.686,00 |
| 22.12.2025 | 100,69 | 104,95 | 100,40 | 104,72 | 3,59% | 16.877.095,00 |
| 19.12.2025 | 100,60 | 102,20 | 100,11 | 101,09 | 0,40% | 43.555.821,00 |
| 18.12.2025 | 99,27 | 101,37 | 98,86 | 100,69 | 1,52% | 14.223.354,00 |
| 17.12.2025 | 98,18 | 100,14 | 98,06 | 99,18 | 0,93% | 12.965.677,00 |
| 16.12.2025 | 100,30 | 100,34 | 96,79 | 98,27 | -1,98% | 15.687.895,00 |
| 15.12.2025 | 99,99 | 100,94 | 98,00 | 100,26 | -0,04% | 16.431.340,00 |
| 12.12.2025 | 98,96 | 100,66 | 98,32 | 100,30 | 1,30% | 11.760.967,00 |
| 11.12.2025 | 98,44 | 99,14 | 97,58 | 99,01 | 1,42% | 11.639.534,00 |
| 10.12.2025 | 98,09 | 98,17 | 96,47 | 97,62 | 0,75% | 17.523.581,00 |
| 09.12.2025 | 99,32 | 99,85 | 96,06 | 96,89 | -2,06% | 15.216.570,00 |
| 08.12.2025 | 99,38 | 99,67 | 97,81 | 98,93 | -0,79% | 12.671.173,00 |
| 05.12.2025 | 101,40 | 102,09 | 99,19 | 99,72 | -1,16% | 15.902.708,00 |
| 04.12.2025 | 102,10 | 102,60 | 100,54 | 100,89 | -1,35% | 12.715.167,00 |
| 03.12.2025 | 101,90 | 103,09 | 101,52 | 102,27 | 1,23% | 12.512.054,00 |
| 02.12.2025 | 101,53 | 101,80 | 100,31 | 101,03 | -0,79% | 11.711.448,00 |
| 01.12.2025 | 104,72 | 105,68 | 101,71 | 101,83 | -2,86% | 14.135.078,00 |
| 28.11.2025 | 104,84 | 105,41 | 104,12 | 104,83 | 0,19% | 6.154.291,00 |
| 26.11.2025 | 104,60 | 105,75 | 104,20 | 104,63 | -0,97% | 12.624.017,00 |
| 25.11.2025 | 101,00 | 105,84 | 100,71 | 105,66 | 5,24% | 21.913.775,00 |
| 24.11.2025 | 99,36 | 102,36 | 99,12 | 100,40 | 2,70% | 26.718.267,00 |
| 21.11.2025 | 95,48 | 100,27 | 95,36 | 97,76 | 2,94% | 23.038.364,00 |
| 20.11.2025 | 94,91 | 96,00 | 93,90 | 94,97 | -0,08% | 12.521.574,00 |
| 19.11.2025 | 95,82 | 97,14 | 94,09 | 95,05 | -1,43% | 14.613.006,00 |
| 18.11.2025 | 94,11 | 97,66 | 92,11 | 96,43 | 3,84% | 28.045.418,00 |
| 17.11.2025 | 93,23 | 94,75 | 92,68 | 92,86 | -0,06% | 14.152.133,00 |
| 14.11.2025 | 92,20 | 95,08 | 91,49 | 92,92 | -0,01% | 19.417.563,00 |
| 13.11.2025 | 91,31 | 94,26 | 90,90 | 92,93 | 1,62% | 16.019.405,00 |
| 12.11.2025 | 91,41 | 92,91 | 91,16 | 91,45 | 0,55% | 13.163.068,00 |
| 11.11.2025 | 87,35 | 91,07 | 87,26 | 90,95 | 4,84% | 15.316.552,00 |
| 10.11.2025 | 86,69 | 87,37 | 85,80 | 86,75 | 0,54% | 8.301.199,00 |
| 07.11.2025 | 85,81 | 86,59 | 85,24 | 86,28 | 0,58% | 9.192.354,00 |
| 06.11.2025 | 84,48 | 86,17 | 84,35 | 85,78 | 1,65% | 10.403.291,00 |
| 05.11.2025 | 84,03 | 85,38 | 82,91 | 84,39 | 0,63% | 9.323.520,00 |
| 04.11.2025 | 82,70 | 84,96 | 82,01 | 83,86 | 1,66% | 12.511.611,00 |
| 03.11.2025 | 85,77 | 86,10 | 82,34 | 82,49 | -4,06% | 13.783.614,00 |
| 31.10.2025 | 85,42 | 86,46 | 84,56 | 85,98 | -0,35% | 12.384.986,00 |
| 30.10.2025 | 84,62 | 87,30 | 83,30 | 86,28 | -0,35% | 16.678.844,00 |
| 29.10.2025 | 86,95 | 87,84 | 86,07 | 86,58 | -0,52% | 10.921.908,00 |
| 28.10.2025 | 88,11 | 88,11 | 86,93 | 87,03 | -1,10% | 8.345.943,00 |
| 27.10.2025 | 87,51 | 88,30 | 87,03 | 88,00 | 0,58% | 7.226.555,00 |
| 24.10.2025 | 87,33 | 88,06 | 87,11 | 87,49 | 0,32% | 7.721.237,00 |
| 23.10.2025 | 87,82 | 88,01 | 86,97 | 87,21 | -0,46% | - |
| 22.10.2025 | 87,68 | 88,79 | 87,01 | 87,61 | -0,01% | 10.926.343,00 |
| 21.10.2025 | 86,96 | 87,67 | 86,23 | 87,62 | 1,51% | 9.852.403,00 |
| 20.10.2025 | 85,25 | 87,00 | 85,03 | 86,32 | 1,92% | 8.611.782,00 |
| 17.10.2025 | 83,45 | 84,82 | 83,38 | 84,69 | 0,92% | - |
| 16.10.2025 | 84,41 | 85,50 | 83,60 | 83,92 | -0,23% | 11.644.964,00 |
| 15.10.2025 | 84,19 | 84,69 | 83,61 | 84,11 | -0,70% | 9.168.705,00 |
| 14.10.2025 | 85,38 | 85,68 | 84,15 | 84,70 | -1,17% | 9.675.036,00 |