84,304$
1,87%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 78,50 | 78,80 | 76,93 | 77,65 | -1,86% | 15.059.051,00 |
| 07.05.2025 | 79,62 | 79,90 | 78,76 | 79,12 | 0,10% | 12.227.179,00 |
| 06.05.2025 | 82,47 | 82,48 | 78,29 | 79,04 | -4,59% | 16.991.068,00 |
| 05.05.2025 | 83,23 | 83,58 | 81,91 | 82,84 | -0,41% | 8.688.011,00 |
| 02.05.2025 | 84,19 | 84,71 | 82,95 | 83,18 | -0,10% | 11.755.592,00 |
| 01.05.2025 | 84,51 | 84,58 | 83,17 | 83,26 | -2,28% | 10.036.427,00 |
| 30.04.2025 | 85,27 | 85,83 | 83,79 | 85,20 | 0,58% | 13.825.117,00 |
| 29.04.2025 | 83,78 | 85,69 | 82,75 | 84,71 | 1,83% | 18.802.899,00 |
| 28.04.2025 | 83,00 | 83,68 | 82,40 | 83,19 | 0,54% | 14.240.982,00 |
| 25.04.2025 | 80,17 | 83,28 | 78,06 | 82,74 | 3,63% | 28.377.956,00 |
| 24.04.2025 | 78,28 | 79,97 | 76,03 | 79,84 | 1,40% | 18.471.542,00 |
| 23.04.2025 | 78,50 | 80,20 | 78,00 | 78,74 | -0,29% | 17.935.744,00 |
| 22.04.2025 | 78,03 | 79,04 | 77,66 | 78,97 | 1,44% | 12.918.169,00 |
| 21.04.2025 | 78,08 | 78,19 | 76,99 | 77,85 | -0,19% | 11.009.959,00 |
| 17.04.2025 | 76,89 | 78,75 | 76,88 | 78,00 | 2,01% | 21.416.485,00 |
| 16.04.2025 | 78,47 | 78,69 | 75,93 | 76,46 | -2,46% | 16.551.293,00 |
| 15.04.2025 | 79,55 | 79,96 | 77,72 | 78,39 | -0,99% | 16.042.488,00 |
| 14.04.2025 | 80,02 | 80,02 | 78,36 | 79,17 | -0,01% | 15.796.686,00 |
| 11.04.2025 | 77,87 | 79,44 | 76,35 | 79,18 | 2,10% | 16.194.426,00 |
| 10.04.2025 | 80,61 | 81,12 | 75,96 | 77,55 | -5,32% | 19.466.863,00 |
| 09.04.2025 | 76,76 | 81,99 | 76,00 | 81,91 | 3,75% | 22.928.259,00 |
| 08.04.2025 | 83,21 | 83,27 | 77,54 | 78,95 | -2,75% | 20.571.573,00 |
| 07.04.2025 | 81,01 | 83,21 | 79,30 | 81,18 | -0,36% | 26.581.980,00 |
| 04.04.2025 | 86,12 | 86,27 | 81,08 | 81,47 | -5,70% | 22.965.747,00 |
| 03.04.2025 | 88,73 | 88,90 | 86,26 | 86,39 | -0,24% | 12.684.130,00 |
| 02.04.2025 | 86,88 | 87,07 | 85,32 | 86,60 | -0,60% | 10.590.843,00 |
| 01.04.2025 | 89,75 | 89,75 | 86,61 | 87,12 | -2,94% | 13.922.105,00 |
| 31.03.2025 | 89,25 | 90,27 | 88,37 | 89,76 | 0,59% | 15.002.990,00 |
| 28.03.2025 | 88,20 | 90,14 | 87,67 | 89,23 | 1,86% | 12.393.480,00 |
| 27.03.2025 | 88,50 | 88,56 | 87,38 | 87,60 | -0,58% | 12.931.936,00 |
| 26.03.2025 | 88,24 | 89,32 | 87,31 | 88,11 | 0,27% | 13.810.072,00 |
| 25.03.2025 | 92,31 | 92,31 | 87,08 | 87,87 | -4,81% | 20.640.186,00 |