102,500€
0,29%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 102,40 | 103,00 | 101,70 | 102,50 | 0,20% | 5.060,00 |
| 13.02.2026 | 100,60 | 103,80 | 99,75 | 102,30 | 1,89% | 1.460,00 |
| 12.02.2026 | 100,60 | 102,50 | 99,30 | 100,40 | 0,20% | 4.304,00 |
| 11.02.2026 | 98,35 | 100,50 | 97,70 | 100,20 | 1,73% | 6.365,00 |
| 10.02.2026 | 98,55 | 99,05 | 97,45 | 98,50 | -0,25% | 2.095,00 |
| 09.02.2026 | 102,80 | 102,90 | 98,15 | 98,75 | -4,31% | 6.183,00 |
| 06.02.2026 | 101,70 | 103,90 | 101,10 | 103,20 | 1,57% | 5.444,00 |
| 05.02.2026 | 99,95 | 103,90 | 99,15 | 101,60 | 1,30% | 2.238,00 |
| 04.02.2026 | 98,15 | 101,90 | 97,75 | 100,30 | 1,93% | 215,00 |
| 03.02.2026 | 95,90 | 100,40 | 92,60 | 98,40 | 2,29% | 1.772,00 |
| 02.02.2026 | 92,20 | 96,60 | 92,10 | 96,20 | 3,33% | 22.674,00 |
| 30.01.2026 | 90,20 | 93,20 | 90,00 | 93,10 | 2,76% | 825,00 |
| 29.01.2026 | 89,15 | 92,00 | 89,10 | 90,60 | 1,23% | 1.303,00 |
| 28.01.2026 | 90,00 | 90,15 | 88,80 | 89,50 | -0,28% | 1.095,00 |
| 27.01.2026 | 90,05 | 90,65 | 89,35 | 89,75 | -0,72% | 4.325,00 |
| 26.01.2026 | 91,15 | 91,60 | 90,00 | 90,40 | -1,09% | 1.175,00 |
| 23.01.2026 | 93,00 | 93,35 | 91,10 | 91,40 | -1,51% | 1.474,00 |
| 22.01.2026 | 95,05 | 95,40 | 92,50 | 92,80 | -2,37% | 1.456,00 |
| 21.01.2026 | 93,45 | 95,85 | 93,30 | 95,05 | 1,77% | 1.805,00 |
| 20.01.2026 | 92,45 | 93,60 | 91,25 | 93,40 | 1,74% | 8.984,00 |
| 19.01.2026 | 92,90 | 93,20 | 91,50 | 91,80 | -2,24% | 510,00 |
| 16.01.2026 | 95,70 | 95,75 | 93,60 | 93,90 | -1,78% | - |
| 15.01.2026 | 95,20 | 96,20 | 93,50 | 95,60 | 0,21% | 1.007,00 |
| 14.01.2026 | 92,75 | 95,50 | 92,55 | 95,40 | 2,58% | 102,00 |
| 13.01.2026 | 93,65 | 93,80 | 91,95 | 93,00 | -0,75% | 1.575,00 |
| 12.01.2026 | 94,70 | 95,45 | 93,30 | 93,70 | -1,37% | 2.220,00 |
| 09.01.2026 | 95,10 | 96,75 | 94,70 | 95,00 | -0,42% | 3.435,00 |
| 08.01.2026 | 92,70 | 96,65 | 92,35 | 95,40 | 2,58% | 2.095,00 |
| 07.01.2026 | 93,30 | 95,35 | 92,50 | 93,00 | -0,32% | 1.558,00 |
| 06.01.2026 | 91,15 | 94,10 | 90,95 | 93,30 | 2,08% | 4.782,00 |
| 05.01.2026 | 90,70 | 92,80 | 90,30 | 91,40 | 0,66% | 3.021,00 |
| 02.01.2026 | 89,60 | 91,00 | 89,05 | 90,80 | 0,33% | 3.147,00 |
| 30.12.2025 | 90,45 | 90,65 | 90,35 | 90,50 | -0,55% | 23,00 |
| 29.12.2025 | 90,70 | 91,25 | 90,20 | 91,00 | 2,02% | 6.133,00 |
| 23.12.2025 | 88,85 | 89,45 | 88,35 | 89,20 | 0,90% | 663,00 |
| 22.12.2025 | 86,30 | 89,25 | 85,40 | 88,40 | 2,20% | 1.649,00 |
| 19.12.2025 | 85,40 | 87,15 | 85,35 | 86,50 | 0,06% | 103,00 |
| 18.12.2025 | 84,45 | 86,45 | 84,20 | 86,45 | 2,07% | - |
| 17.12.2025 | 83,90 | 85,25 | 83,65 | 84,70 | 0,95% | 267,00 |
| 16.12.2025 | 85,10 | 85,50 | 82,05 | 83,90 | -1,29% | 65,00 |
| 15.12.2025 | 85,10 | 85,85 | 84,20 | 85,00 | -0,12% | 57,00 |
| 12.12.2025 | 84,65 | 85,75 | 83,80 | 85,10 | 1,55% | 573,00 |
| 11.12.2025 | 83,35 | 84,50 | 83,10 | 83,80 | 0,36% | 9,00 |
| 10.12.2025 | 83,35 | 84,75 | 82,75 | 83,50 | -0,12% | 250,00 |
| 09.12.2025 | 85,00 | 85,80 | 82,65 | 83,60 | -2,34% | 1.132,00 |
| 08.12.2025 | 85,50 | 86,20 | 84,15 | 85,60 | -0,35% | 584,00 |
| 05.12.2025 | 86,65 | 87,60 | 85,20 | 85,90 | -1,72% | 1.300,00 |
| 04.12.2025 | 87,90 | 88,10 | 86,35 | 87,40 | -0,46% | 155,00 |
| 03.12.2025 | 86,90 | 88,40 | 86,70 | 87,80 | 0,80% | 100,00 |
| 02.12.2025 | 87,55 | 88,25 | 86,35 | 87,10 | -0,57% | 450,00 |
| 01.12.2025 | 90,45 | 90,75 | 87,60 | 87,60 | -2,99% | 2.020,00 |
| 28.11.2025 | 90,45 | 91,05 | 89,90 | 90,30 | -0,22% | 483,00 |
| 27.11.2025 | 90,45 | 90,65 | 89,45 | 90,50 | 0,11% | 276,00 |
| 26.11.2025 | 91,10 | 91,45 | 90,05 | 90,40 | -0,66% | 16,00 |
| 25.11.2025 | 87,05 | 91,55 | 87,00 | 91,00 | 4,12% | 610,00 |
| 24.11.2025 | 85,25 | 88,80 | 84,85 | 87,40 | 1,63% | 300,00 |
| 21.11.2025 | 82,55 | 87,15 | 82,20 | 86,00 | 4,75% | 15,00 |
| 20.11.2025 | 82,40 | 83,10 | 81,45 | 82,10 | 0,37% | 107,00 |
| 19.11.2025 | 83,30 | 84,10 | 81,65 | 81,80 | -2,15% | 990,00 |
| 18.11.2025 | 79,60 | 84,35 | 79,35 | 83,60 | 2,33% | 4.038,00 |
| 17.11.2025 | 80,45 | 81,75 | 79,90 | 81,70 | 1,24% | 105,00 |
| 14.11.2025 | 79,80 | 81,85 | 78,50 | 80,70 | 0,88% | 758,00 |
| 13.11.2025 | 79,20 | 81,00 | 78,30 | 80,00 | 1,91% | 894,00 |
| 12.11.2025 | 78,60 | 80,30 | 78,50 | 78,50 | 0,51% | 3.484,00 |
| 11.11.2025 | 75,25 | 78,55 | 75,00 | 78,10 | 4,41% | 720,00 |
| 10.11.2025 | 75,15 | 75,55 | 74,30 | 74,80 | 0,47% | 438,00 |
| 07.11.2025 | 74,45 | 74,80 | 73,65 | 74,45 | -0,07% | - |
| 06.11.2025 | 73,30 | 74,60 | 73,20 | 74,50 | 1,22% | 30,00 |
| 05.11.2025 | 73,20 | 74,35 | 72,30 | 73,60 | 0,96% | 14,00 |
| 04.11.2025 | 71,35 | 73,95 | 71,30 | 72,90 | 1,82% | 1.309,00 |
| 03.11.2025 | 74,60 | 74,75 | 71,55 | 71,60 | -3,89% | 750,00 |
| 31.10.2025 | 74,35 | 75,00 | 73,35 | 74,50 | 1,64% | 388,00 |
| 30.10.2025 | 74,75 | 77,50 | 71,20 | 73,30 | -1,61% | 210,00 |
| 29.10.2025 | 74,75 | 75,50 | 74,25 | 74,50 | -0,13% | 533,00 |
| 28.10.2025 | 75,30 | 75,95 | 74,55 | 74,60 | -1,19% | 400,00 |
| 27.10.2025 | 75,75 | 75,95 | 74,80 | 75,50 | 0,27% | 524,00 |
| 24.10.2025 | 75,30 | 75,70 | 74,75 | 75,30 | 0,00% | 250,00 |
| 23.10.2025 | 75,55 | 76,00 | 74,80 | 75,30 | -0,20% | 583,00 |
| 22.10.2025 | 75,50 | 76,40 | 74,90 | 75,45 | 0,40% | - |
| 21.10.2025 | 74,25 | 75,20 | 74,10 | 75,15 | 1,01% | - |
| 20.10.2025 | 72,80 | 74,70 | 72,45 | 74,40 | 2,76% | 112,00 |
| 17.10.2025 | 71,25 | 72,70 | 71,10 | 72,40 | 0,42% | 144,00 |
| 16.10.2025 | 72,25 | 73,30 | 71,55 | 72,10 | -0,14% | 13,00 |
| 15.10.2025 | 73,05 | 73,25 | 71,90 | 72,20 | -0,96% | 2.020,00 |
| 14.10.2025 | 73,55 | 74,10 | 72,55 | 72,90 | -1,22% | 1.125,00 |
| 13.10.2025 | 74,55 | 74,70 | 73,75 | 73,80 | -0,14% | 250,00 |
| 10.10.2025 | 75,80 | 76,30 | 73,90 | 73,90 | -2,12% | - |
| 09.10.2025 | 74,60 | 75,90 | 74,45 | 75,50 | 1,48% | 10,00 |
| 08.10.2025 | 75,40 | 75,75 | 74,20 | 74,40 | -0,67% | 1.040,00 |
| 07.10.2025 | 75,85 | 76,15 | 74,75 | 74,90 | -0,93% | 96,00 |
| 06.10.2025 | 76,10 | 77,20 | 75,60 | 75,60 | -0,40% | 1.090,00 |
| 03.10.2025 | 76,25 | 77,30 | 75,05 | 75,90 | -0,13% | 200,00 |
| 02.10.2025 | 77,25 | 77,75 | 75,40 | 76,00 | -0,91% | 155,00 |
| 01.10.2025 | 71,05 | 77,30 | 70,80 | 76,70 | 9,10% | 1.648,00 |
| 30.09.2025 | 67,05 | 71,50 | 66,60 | 70,30 | 5,24% | 223,00 |
| 29.09.2025 | 67,30 | 67,40 | 66,45 | 66,80 | 0,00% | 42,00 |
| 26.09.2025 | 66,50 | 67,60 | 66,45 | 66,80 | 0,00% | 530,00 |
| 25.09.2025 | 67,70 | 68,30 | 66,50 | 66,80 | -1,47% | 1.579,00 |
| 24.09.2025 | 67,95 | 68,45 | 67,60 | 67,80 | 0,44% | 100,00 |
| 23.09.2025 | 68,50 | 68,90 | 67,40 | 67,50 | -1,17% | 24,00 |