150,189$
-1,32%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 146,94 | 153,50 | 144,90 | 152,20 | 12,60% | 32.776.268,00 |
| 18.08.2026 | 137,24 | 137,98 | 134,88 | 135,17 | -0,59% | 10.284.238,00 |
| 17.08.2026 | 134,95 | 137,17 | 134,55 | 135,97 | 0,10% | 8.477.590,00 |
| 14.08.2026 | 134,43 | 135,97 | 133,40 | 135,84 | 0,21% | 6.869.004,00 |
| 13.08.2026 | 133,86 | 135,68 | 133,05 | 135,55 | 1,98% | 8.895.212,00 |
| 12.08.2026 | 130,25 | 134,06 | 128,91 | 132,92 | 1,92% | 10.447.088,00 |
| 11.08.2026 | 129,93 | 132,84 | 129,70 | 130,42 | -0,38% | 6.342.169,00 |
| 10.08.2026 | 128,29 | 130,98 | 128,24 | 130,92 | 1,82% | 6.007.618,00 |
| 07.08.2026 | 127,84 | 128,75 | 126,68 | 128,58 | 0,16% | 7.347.555,00 |
| 06.08.2026 | 130,96 | 131,08 | 127,80 | 128,37 | 0,03% | 7.052.064,00 |
| 05.08.2026 | 129,41 | 131,09 | 127,56 | 128,33 | 0,26% | 10.501.869,00 |
| 04.08.2026 | 128,46 | 129,99 | 126,22 | 128,00 | 0,18% | 11.816.856,00 |
| 03.08.2026 | 129,87 | 131,47 | 126,72 | 127,77 | -1,87% | 11.153.829,00 |
| 31.07.2026 | 128,92 | 131,04 | 128,14 | 130,20 | 0,32% | 7.738.762,00 |
| 30.07.2026 | 128,20 | 130,21 | 127,25 | 129,79 | -0,44% | 7.833.237,00 |
| 29.07.2026 | 132,50 | 132,69 | 129,65 | 130,36 | -1,11% | 7.539.454,00 |
| 28.07.2026 | 132,88 | 135,05 | 131,14 | 131,82 | 0,81% | 10.265.058,00 |
| 27.07.2026 | 131,01 | 132,53 | 130,45 | 130,76 | -0,24% | 6.910.338,00 |
| 24.07.2026 | 131,44 | 131,71 | 130,24 | 131,07 | 0,45% | 6.154.380,00 |
| 23.07.2026 | 127,82 | 131,04 | 127,82 | 130,48 | 2,36% | 8.531.273,00 |
| 22.07.2026 | 127,32 | 128,83 | 126,62 | 127,47 | 0,96% | 7.792.422,00 |
| 21.07.2026 | 124,80 | 126,77 | 124,10 | 126,26 | 1,50% | 7.344.785,00 |
| 20.07.2026 | 127,29 | 127,89 | 124,22 | 124,40 | -2,43% | 7.729.047,00 |
| 17.07.2026 | 128,98 | 131,74 | 127,03 | 127,50 | -0,10% | 13.472.722,00 |
| 16.07.2026 | 124,33 | 128,93 | 124,00 | 127,63 | 3,25% | 13.038.762,00 |
| 15.07.2026 | 124,25 | 124,90 | 122,75 | 123,61 | 2,34% | 9.053.781,00 |
| 14.07.2026 | 123,30 | 123,66 | 120,16 | 120,78 | -2,62% | 9.932.947,00 |
| 13.07.2026 | 123,58 | 124,74 | 122,44 | 124,03 | 0,40% | 5.225.798,00 |
| 10.07.2026 | 125,12 | 125,56 | 122,90 | 123,54 | -1,22% | 8.388.685,00 |
| 09.07.2026 | 125,48 | 128,07 | 124,45 | 125,07 | -0,73% | 6.975.495,00 |
| 08.07.2026 | 128,34 | 128,99 | 125,14 | 125,99 | -2,23% | 7.910.217,00 |
| 07.07.2026 | 128,77 | 129,69 | 127,89 | 128,86 | 1,64% | 10.174.349,00 |
| 06.07.2026 | 129,31 | 130,00 | 125,62 | 126,78 | -2,15% | 9.499.257,00 |
| 02.07.2026 | 126,18 | 129,61 | 125,99 | 129,56 | 3,34% | 7.833.991,00 |
| 01.07.2026 | 128,01 | 128,42 | 124,71 | 125,37 | -2,44% | 10.761.469,00 |
| 30.06.2026 | 129,22 | 130,29 | 126,68 | 128,50 | -0,68% | 11.837.216,00 |
| 29.06.2026 | 127,65 | 129,97 | 126,74 | 129,38 | 0,56% | 9.584.596,00 |
| 26.06.2026 | 125,83 | 128,78 | 125,83 | 128,66 | 2,56% | 18.891.534,00 |
| 25.06.2026 | 121,63 | 125,96 | 121,00 | 125,45 | 4,02% | 14.049.625,00 |
| 24.06.2026 | 120,90 | 121,81 | 119,51 | 120,60 | 0,84% | 10.478.132,00 |
| 23.06.2026 | 116,53 | 119,80 | 116,53 | 119,60 | 3,57% | 10.469.255,00 |
| 22.06.2026 | 113,97 | 115,63 | 113,00 | 115,48 | 1,46% | 10.521.233,00 |
| 19.06.2026 | 114,36 | 114,75 | 113,81 | 113,81 | -0,05% | - |
| 18.06.2026 | 114,64 | 114,94 | 111,57 | 113,87 | -1,36% | 29.521.620,00 |
| 17.06.2026 | 114,86 | 115,99 | 114,02 | 115,44 | 0,23% | 10.459.874,00 |
| 16.06.2026 | 115,88 | 115,90 | 113,57 | 115,17 | 0,23% | 10.665.445,00 |
| 15.06.2026 | 118,71 | 118,95 | 114,87 | 114,90 | -3,49% | 15.395.716,00 |
| 12.06.2026 | 121,50 | 121,90 | 118,83 | 119,05 | -1,42% | 10.927.107,00 |
| 11.06.2026 | 120,04 | 122,71 | 119,95 | 120,76 | 1,40% | 13.180.276,00 |
| 10.06.2026 | 119,78 | 120,04 | 117,26 | 119,09 | -0,43% | 10.302.107,00 |
| 09.06.2026 | 120,03 | 120,50 | 118,00 | 119,60 | 0,07% | 9.669.142,00 |
| 08.06.2026 | 120,85 | 122,60 | 118,69 | 119,52 | -1,05% | 12.312.220,00 |
| 05.06.2026 | 120,94 | 123,46 | 120,36 | 120,79 | 0,44% | 15.967.214,00 |
| 04.06.2026 | 117,16 | 120,55 | 117,09 | 120,26 | 4,85% | 15.933.945,00 |
| 03.06.2026 | 115,45 | 117,33 | 114,70 | 114,70 | -0,82% | 8.225.149,00 |
| 02.06.2026 | 114,50 | 116,78 | 114,50 | 115,65 | 0,42% | 8.311.471,00 |
| 01.06.2026 | 117,55 | 117,96 | 114,36 | 115,17 | -2,99% | 9.406.727,00 |
| 29.05.2026 | 119,65 | 120,67 | 118,19 | 118,72 | -0,98% | 16.599.390,00 |
| 28.05.2026 | 120,26 | 121,50 | 119,36 | 119,89 | -0,29% | 9.260.174,00 |
| 27.05.2026 | 119,82 | 122,40 | 119,78 | 120,24 | 0,43% | 7.163.192,00 |
| 26.05.2026 | 122,90 | 123,13 | 119,41 | 119,72 | -2,20% | 10.012.129,00 |
| 22.05.2026 | 120,55 | 122,66 | 120,08 | 122,41 | 5,64% | 14.754.581,00 |
| 21.05.2026 | 112,79 | 115,98 | 112,09 | 115,88 | 2,55% | 7.402.732,00 |
| 20.05.2026 | 114,63 | 114,95 | 112,90 | 113,00 | -1,09% | 9.130.578,00 |
| 19.05.2026 | 112,56 | 115,10 | 112,13 | 114,24 | 1,49% | 7.555.354,00 |
| 18.05.2026 | 111,43 | 112,89 | 110,97 | 112,56 | 1,06% | 8.047.204,00 |
| 15.05.2026 | 113,90 | 113,93 | 110,94 | 111,38 | -1,79% | 10.028.864,00 |
| 14.05.2026 | 113,63 | 113,90 | 112,57 | 113,41 | -0,04% | 5.284.176,00 |
| 13.05.2026 | 112,25 | 114,07 | 112,04 | 113,45 | 0,96% | 8.110.464,00 |
| 12.05.2026 | 111,50 | 113,69 | 111,39 | 112,37 | 0,98% | 9.117.391,00 |
| 11.05.2026 | 112,15 | 113,68 | 111,01 | 111,28 | -0,09% | 7.750.595,00 |
| 08.05.2026 | 112,38 | 113,01 | 111,18 | 111,38 | -0,82% | 5.725.143,00 |
| 07.05.2026 | 113,51 | 113,75 | 111,10 | 112,30 | -1,11% | 7.329.028,00 |
| 06.05.2026 | 113,15 | 114,49 | 112,74 | 113,56 | 0,36% | 7.256.078,00 |
| 05.05.2026 | 113,67 | 114,07 | 112,83 | 113,15 | 0,04% | 7.910.399,00 |
| 04.05.2026 | 111,41 | 114,62 | 110,75 | 113,11 | 0,85% | 7.659.082,00 |
| 01.05.2026 | 112,33 | 114,54 | 111,88 | 112,16 | 2,73% | 11.953.717,00 |
| 30.04.2026 | 109,34 | 112,24 | 108,63 | 109,18 | -1,60% | 17.131.228,00 |
| 29.04.2026 | 108,55 | 111,23 | 107,90 | 110,95 | 0,84% | 9.769.879,00 |
| 28.04.2026 | 111,52 | 111,91 | 109,71 | 110,03 | -0,18% | 7.157.568,00 |
| 27.04.2026 | 111,22 | 112,75 | 110,14 | 110,23 | -1,49% | 9.133.637,00 |
| 24.04.2026 | 113,74 | 114,03 | 111,50 | 111,90 | -2,37% | 7.060.014,00 |
| 23.04.2026 | 113,37 | 115,02 | 113,10 | 114,62 | 1,53% | 6.826.250,00 |
| 22.04.2026 | 112,61 | 113,51 | 111,54 | 112,89 | 0,29% | 8.037.515,00 |
| 21.04.2026 | 116,49 | 116,53 | 111,91 | 112,56 | -3,88% | 12.769.519,00 |
| 20.04.2026 | 119,15 | 119,36 | 116,75 | 117,10 | -1,65% | 7.392.032,00 |
| 17.04.2026 | 115,79 | 119,20 | 115,56 | 119,07 | 3,13% | 16.194.901,00 |
| 16.04.2026 | 117,13 | 117,85 | 114,71 | 115,46 | -2,07% | 11.399.886,00 |
| 15.04.2026 | 119,80 | 120,25 | 116,64 | 117,90 | -1,72% | 7.689.371,00 |
| 14.04.2026 | 119,03 | 120,36 | 118,15 | 119,96 | -0,16% | 12.449.439,00 |
| 13.04.2026 | 121,03 | 121,30 | 119,06 | 120,15 | -1,05% | 6.357.339,00 |
| 10.04.2026 | 122,96 | 123,01 | 120,95 | 121,42 | -1,03% | 9.706.972,00 |
| 09.04.2026 | 122,90 | 124,00 | 121,35 | 122,68 | -0,41% | 8.666.348,00 |
| 08.04.2026 | 119,60 | 123,63 | 117,94 | 123,18 | 3,27% | 9.256.857,00 |
| 07.04.2026 | 119,56 | 119,56 | 116,50 | 119,28 | -1,30% | 11.376.365,00 |
| 06.04.2026 | 120,41 | 121,48 | 120,04 | 120,85 | -0,02% | 4.890.475,00 |
| 02.04.2026 | 120,81 | 121,65 | 119,22 | 120,87 | 0,02% | 6.387.888,00 |
| 01.04.2026 | 120,98 | 122,19 | 120,27 | 120,84 | 0,46% | 6.351.678,00 |
| 31.03.2026 | 119,03 | 121,27 | 118,77 | 120,29 | 1,85% | 10.713.334,00 |
| 30.03.2026 | 120,57 | 121,64 | 117,22 | 118,10 | -1,28% | 11.083.960,00 |