122,474$
5,69%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 119,07 | 121,07 | 118,60 | 119,63 | 0,59% | 8.345.762,00 |
| 26.03.2026 | 118,96 | 120,06 | 118,65 | 118,93 | -0,37% | 6.497.238,00 |
| 25.03.2026 | 117,30 | 120,12 | 116,80 | 119,37 | 2,58% | 10.220.314,00 |
| 24.03.2026 | 114,70 | 116,54 | 114,02 | 116,37 | 0,60% | 7.411.878,00 |
| 23.03.2026 | 116,17 | 116,47 | 114,77 | 115,68 | 1,31% | 9.096.367,00 |
| 20.03.2026 | 114,25 | 115,18 | 112,72 | 114,18 | -0,02% | 36.355.421,00 |
| 19.03.2026 | 114,66 | 115,76 | 113,75 | 114,20 | -0,26% | 8.383.761,00 |
| 18.03.2026 | 115,06 | 115,56 | 113,35 | 114,50 | -1,18% | 6.736.269,00 |
| 17.03.2026 | 115,78 | 116,80 | 114,38 | 115,87 | 0,38% | 7.952.157,00 |
| 16.03.2026 | 115,34 | 116,06 | 114,22 | 115,43 | -0,16% | 8.785.305,00 |
| 13.03.2026 | 116,92 | 117,89 | 115,53 | 115,61 | -0,26% | 7.111.035,00 |
| 12.03.2026 | 115,47 | 116,60 | 114,30 | 115,91 | -0,26% | 8.349.180,00 |
| 11.03.2026 | 116,76 | 116,95 | 115,29 | 116,21 | -0,75% | 6.769.631,00 |
| 10.03.2026 | 117,24 | 119,00 | 116,67 | 117,09 | -0,02% | 9.729.304,00 |
| 09.03.2026 | 114,98 | 117,26 | 114,11 | 117,11 | 1,14% | 8.317.748,00 |
| 06.03.2026 | 115,16 | 116,36 | 113,82 | 115,79 | -0,24% | 12.787.065,00 |
| 05.03.2026 | 119,11 | 119,53 | 114,45 | 116,07 | -3,50% | 14.409.404,00 |
| 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 |