90,127$
7,38%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 85,19 | 90,75 | 85,19 | 90,13 | 7,39% | 33.267.239,00 |
| 30.09.2025 | 78,42 | 84,00 | 78,40 | 83,93 | 6,81% | 21.636.633,00 |
| 29.09.2025 | 78,60 | 78,80 | 78,03 | 78,58 | 0,03% | 12.739.025,00 |
| 26.09.2025 | 78,76 | 78,96 | 77,69 | 78,56 | 1,24% | 12.205.423,00 |
| 25.09.2025 | 79,61 | 79,88 | 77,58 | 77,60 | -2,60% | 14.923.785,00 |
| 24.09.2025 | 79,90 | 80,12 | 79,33 | 79,67 | -0,36% | 11.804.176,00 |
| 23.09.2025 | 80,41 | 81,11 | 79,67 | 79,96 | -0,55% | 13.145.294,00 |
| 22.09.2025 | 81,71 | 81,94 | 80,26 | 80,40 | -1,36% | 11.986.448,00 |
| 19.09.2025 | 81,81 | 82,40 | 81,00 | 81,51 | -0,02% | 25.627.814,00 |
| 18.09.2025 | 81,22 | 81,69 | 80,82 | 81,53 | 0,48% | 10.458.876,00 |
| 17.09.2025 | 80,98 | 82,25 | 80,80 | 81,14 | 0,06% | 12.642.100,00 |
| 16.09.2025 | 81,01 | 81,48 | 80,54 | 81,09 | 0,09% | 10.065.901,00 |
| 15.09.2025 | 82,11 | 82,75 | 80,92 | 81,02 | -2,16% | 10.229.754,00 |
| 12.09.2025 | 84,62 | 85,18 | 82,80 | 82,81 | -2,75% | 9.939.451,00 |
| 11.09.2025 | 84,34 | 85,55 | 84,00 | 85,15 | 1,33% | 9.667.174,00 |
| 10.09.2025 | 84,27 | 84,57 | 83,54 | 84,03 | -0,69% | 13.073.268,00 |
| 09.09.2025 | 84,18 | 84,80 | 84,13 | 84,61 | 0,62% | 9.767.468,00 |
| 08.09.2025 | 84,16 | 84,32 | 82,82 | 84,09 | -0,73% | 10.714.019,00 |
| 05.09.2025 | 83,79 | 85,27 | 83,25 | 84,71 | 0,79% | 13.231.140,00 |
| 04.09.2025 | 84,20 | 84,41 | 83,00 | 84,05 | -0,15% | 12.554.844,00 |
| 03.09.2025 | 85,37 | 85,81 | 84,07 | 84,18 | -1,52% | 12.714.392,00 |
| 02.09.2025 | 84,50 | 85,50 | 84,34 | 85,48 | 1,62% | 11.642.713,00 |
| 29.08.2025 | 83,42 | 84,24 | 83,28 | 84,12 | 1,09% | 10.872.919,00 |
| 28.08.2025 | 84,25 | 84,25 | 82,65 | 83,21 | -1,02% | 14.485.303,00 |
| 27.08.2025 | 85,00 | 85,48 | 83,88 | 84,07 | -1,08% | 10.588.086,00 |
| 26.08.2025 | 85,56 | 85,59 | 84,67 | 84,99 | -0,38% | 14.062.690,00 |
| 25.08.2025 | 87,21 | 87,39 | 84,95 | 85,31 | -2,36% | 9.417.659,00 |
| 22.08.2025 | 87,50 | 87,84 | 86,76 | 87,37 | 1,50% | 11.977.434,00 |
| 21.08.2025 | 84,87 | 87,32 | 84,60 | 86,08 | 1,68% | 13.889.005,00 |
| 20.08.2025 | 85,29 | 86,25 | 84,55 | 84,66 | -0,32% | 8.904.738,00 |
| 19.08.2025 | 84,38 | 85,80 | 84,38 | 84,93 | 0,84% | 14.307.713,00 |
| 18.08.2025 | 84,26 | 85,15 | 84,08 | 84,22 | 0,01% | 8.273.573,00 |
| 15.08.2025 | 83,72 | 84,74 | 83,36 | 84,21 | 1,75% | 10.481.384,00 |
| 14.08.2025 | 82,01 | 83,40 | 81,60 | 82,76 | 0,06% | 10.217.602,00 |
| 13.08.2025 | 80,75 | 82,84 | 80,20 | 82,71 | 3,00% | 11.043.794,00 |
| 12.08.2025 | 80,47 | 80,94 | 79,67 | 80,30 | 0,34% | 7.857.120,00 |
| 11.08.2025 | 80,96 | 81,64 | 79,63 | 80,03 | -0,82% | 8.210.702,00 |
| 08.08.2025 | 80,12 | 81,17 | 80,12 | 80,69 | 0,40% | 6.882.894,00 |
| 07.08.2025 | 79,80 | 80,82 | 78,65 | 80,37 | 1,17% | 10.830.075,00 |
| 06.08.2025 | 80,59 | 81,32 | 79,27 | 79,44 | -1,67% | 13.028.688,00 |
| 05.08.2025 | 79,90 | 81,13 | 79,57 | 80,79 | 1,16% | 9.984.272,00 |
| 04.08.2025 | 79,27 | 79,99 | 78,43 | 79,86 | 0,72% | 13.380.721,00 |
| 01.08.2025 | 78,02 | 79,87 | 77,53 | 79,29 | 1,50% | 11.900.297,00 |
| 31.07.2025 | 80,80 | 81,49 | 77,85 | 78,12 | -4,44% | 19.813.303,00 |
| 30.07.2025 | 82,91 | 83,58 | 81,52 | 81,75 | -1,06% | 13.055.190,00 |
| 29.07.2025 | 79,85 | 82,89 | 76,66 | 82,63 | -1,70% | 27.826.419,00 |
| 28.07.2025 | 84,47 | 84,97 | 83,87 | 84,06 | -0,77% | 12.881.971,00 |
| 25.07.2025 | 84,16 | 85,22 | 83,84 | 84,71 | 0,71% | 10.058.807,00 |
| 24.07.2025 | 84,20 | 84,51 | 83,52 | 84,11 | 0,15% | 8.016.947,00 |
| 23.07.2025 | 82,62 | 84,14 | 82,41 | 83,98 | 2,90% | 11.542.091,00 |
| 22.07.2025 | 79,87 | 81,77 | 79,87 | 81,61 | 2,90% | 10.570.988,00 |
| 21.07.2025 | 80,16 | 80,31 | 78,95 | 79,31 | -0,81% | 11.620.844,00 |
| 18.07.2025 | 81,70 | 81,92 | 79,86 | 79,96 | -1,91% | 11.823.603,00 |
| 17.07.2025 | 81,98 | 82,66 | 81,34 | 81,52 | -1,10% | 8.984.797,00 |
| 16.07.2025 | 81,46 | 82,64 | 81,46 | 82,43 | 1,12% | 11.517.792,00 |
| 15.07.2025 | 83,78 | 84,36 | 81,30 | 81,52 | -2,57% | 10.826.957,00 |
| 14.07.2025 | 83,43 | 84,30 | 83,11 | 83,67 | 0,37% | 10.368.747,00 |
| 11.07.2025 | 84,02 | 84,13 | 82,26 | 83,36 | -0,79% | 9.717.398,00 |
| 10.07.2025 | 83,64 | 85,00 | 83,17 | 84,02 | 0,37% | 14.728.600,00 |
| 09.07.2025 | 82,38 | 84,48 | 81,89 | 83,71 | 2,88% | 18.394.620,00 |
| 08.07.2025 | 80,95 | 82,38 | 80,34 | 81,37 | 0,58% | 12.752.907,00 |
| 07.07.2025 | 80,95 | 81,54 | 80,15 | 80,90 | -0,04% | 15.777.353,00 |
| 03.07.2025 | 82,55 | 82,61 | 80,70 | 80,93 | -1,77% | 7.734.538,00 |
| 02.07.2025 | 82,06 | 82,81 | 81,89 | 82,39 | 0,71% | 16.052.701,00 |
| 01.07.2025 | 78,96 | 83,07 | 78,60 | 81,81 | 3,35% | 21.800.790,00 |
| 30.06.2025 | 79,25 | 79,39 | 78,38 | 79,16 | 0,08% | 13.895.183,00 |
| 27.06.2025 | 79,06 | 79,54 | 78,14 | 79,10 | 0,34% | 60.202.470,00 |
| 26.06.2025 | 79,81 | 80,25 | 78,37 | 78,83 | -1,05% | 13.686.470,00 |
| 25.06.2025 | 79,70 | 80,12 | 79,16 | 79,67 | -0,81% | 12.753.181,00 |
| 24.06.2025 | 80,37 | 81,46 | 79,09 | 80,32 | 0,20% | 15.906.441,00 |
| 23.06.2025 | 79,24 | 80,22 | 78,99 | 80,16 | 1,39% | 18.553.809,00 |
| 20.06.2025 | 79,25 | 79,92 | 78,60 | 79,06 | -0,29% | 34.052.298,00 |
| 18.06.2025 | 78,05 | 80,31 | 77,10 | 79,29 | 1,29% | 23.803.430,00 |
| 17.06.2025 | 80,28 | 80,70 | 78,19 | 78,28 | -3,31% | 14.040.588,00 |
| 16.06.2025 | 80,88 | 81,35 | 79,71 | 80,96 | -0,92% | 12.569.440,00 |
| 13.06.2025 | 81,65 | 82,44 | 81,45 | 81,71 | -0,13% | 14.550.530,00 |
| 12.06.2025 | 80,19 | 82,11 | 80,07 | 81,82 | 1,87% | 13.169.179,00 |
| 11.06.2025 | 81,35 | 81,68 | 79,98 | 80,32 | -1,27% | 11.803.341,00 |
| 10.06.2025 | 79,34 | 81,88 | 79,33 | 81,35 | 2,55% | 13.254.093,00 |
| 09.06.2025 | 79,61 | 80,41 | 78,67 | 79,33 | 0,46% | 18.305.764,00 |
| 06.06.2025 | 78,30 | 79,49 | 78,21 | 78,97 | 1,74% | 9.863.134,00 |
| 05.06.2025 | 78,35 | 78,55 | 77,25 | 77,62 | -0,83% | 13.996.570,00 |
| 04.06.2025 | 77,47 | 79,14 | 77,33 | 78,27 | 1,46% | 13.009.326,00 |
| 03.06.2025 | 76,00 | 77,19 | 75,44 | 77,14 | 1,17% | 18.139.184,00 |
| 02.06.2025 | 77,02 | 77,02 | 75,40 | 76,25 | -0,77% | 11.271.832,00 |
| 30.05.2025 | 76,68 | 77,56 | 75,59 | 76,84 | 0,58% | 20.641.472,00 |
| 29.05.2025 | 75,82 | 77,00 | 75,69 | 76,40 | 0,30% | 10.787.284,00 |
| 28.05.2025 | 77,43 | 77,73 | 75,59 | 76,17 | -1,83% | 12.293.150,00 |
| 27.05.2025 | 78,02 | 78,20 | 77,05 | 77,59 | 0,01% | 11.884.517,00 |
| 23.05.2025 | 77,55 | 77,90 | 77,08 | 77,58 | -0,33% | 10.902.223,00 |
| 22.05.2025 | 77,01 | 78,36 | 76,68 | 77,84 | 1,12% | 11.799.978,00 |
| 21.05.2025 | 77,77 | 78,10 | 76,87 | 76,98 | -1,27% | 11.879.467,00 |
| 20.05.2025 | 77,55 | 79,18 | 77,42 | 77,97 | 0,96% | 13.262.433,00 |
| 19.05.2025 | 76,07 | 77,25 | 75,69 | 77,23 | 1,54% | 11.682.618,00 |
| 16.05.2025 | 74,99 | 76,17 | 74,37 | 76,06 | 1,68% | 15.021.784,00 |
| 15.05.2025 | 73,77 | 74,81 | 73,31 | 74,80 | 1,81% | 15.274.781,00 |
| 14.05.2025 | 77,46 | 77,46 | 73,32 | 73,47 | -4,12% | 23.721.801,00 |
| 13.05.2025 | 76,95 | 78,55 | 76,56 | 76,63 | -4,72% | 23.353.178,00 |
| 12.05.2025 | 75,92 | 81,27 | 75,83 | 80,43 | 5,87% | 21.761.068,00 |
| 09.05.2025 | 77,96 | 78,45 | 75,82 | 75,97 | -2,16% | 15.614.536,00 |