126,360€
-3,14%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 131,25 | 131,83 | 126,36 | 126,36 | -3,12% | 4.394,00 |
| 12.10.2026 | 130,17 | 130,85 | 129,42 | 130,43 | 0,35% | 1.091,00 |
| 09.10.2026 | 126,89 | 131,05 | 125,71 | 129,97 | 2,35% | 3.858,00 |
| 08.10.2026 | 126,88 | 127,73 | 124,15 | 126,99 | -0,34% | 3.016,00 |
| 07.10.2026 | 126,15 | 128,84 | 126,08 | 127,42 | 1,09% | 1.570,00 |
| 06.10.2026 | 124,59 | 126,24 | 123,98 | 126,04 | 1,37% | - |
| 05.10.2026 | 128,77 | 129,10 | 124,01 | 124,34 | -2,94% | 3.057,00 |
| 02.10.2026 | 128,19 | 128,67 | 126,53 | 128,11 | 0,17% | 140,00 |
| 01.10.2026 | 128,59 | 129,12 | 127,52 | 127,89 | -0,74% | - |
| 30.09.2026 | 132,04 | 132,34 | 128,28 | 128,84 | -2,15% | 4.882,00 |
| 29.09.2026 | 130,67 | 132,59 | 128,82 | 131,67 | 0,63% | 506,00 |
| 28.09.2026 | 130,50 | 131,47 | 129,14 | 130,84 | 0,23% | 496,00 |
| 25.09.2026 | 130,26 | 131,44 | 129,33 | 130,54 | 0,33% | 624,00 |
| 24.09.2026 | 129,78 | 133,06 | 128,88 | 130,11 | 0,05% | - |
| 23.09.2026 | 132,18 | 133,07 | 129,00 | 130,04 | -2,23% | 816,00 |
| 22.09.2026 | 130,38 | 134,13 | 129,24 | 133,00 | 1,94% | 472,00 |
| 21.09.2026 | 128,15 | 131,26 | 126,94 | 130,47 | 2,14% | 1.542,00 |
| 18.09.2026 | 128,44 | 128,78 | 126,89 | 127,74 | -0,38% | 1.152,00 |
| 17.09.2026 | 127,14 | 128,58 | 126,03 | 128,23 | 1,48% | - |
| 16.09.2026 | 124,74 | 126,37 | 124,38 | 126,36 | 1,54% | 42,00 |
| 15.09.2026 | 124,66 | 125,24 | 123,28 | 124,44 | -0,81% | - |
| 14.09.2026 | 125,15 | 127,49 | 124,92 | 125,45 | 1,06% | 4.216,00 |
| 11.09.2026 | 125,15 | 126,06 | 123,87 | 124,13 | -0,42% | - |
| 10.09.2026 | 127,26 | 128,60 | 123,98 | 124,65 | -1,73% | 250,00 |
| 09.09.2026 | 127,70 | 128,43 | 126,48 | 126,85 | -0,71% | 450,00 |
| 08.09.2026 | 127,87 | 128,76 | 126,07 | 127,76 | -0,16% | 2.098,00 |
| 07.09.2026 | 128,68 | 129,74 | 127,76 | 127,96 | -1,13% | 492,00 |
| 04.09.2026 | 130,59 | 131,06 | 129,23 | 129,42 | -1,21% | - |
| 03.09.2026 | 131,00 | 131,57 | 128,18 | 131,01 | 0,12% | 3.010,00 |
| 02.09.2026 | 129,37 | 131,62 | 128,97 | 130,85 | 1,16% | 3.649,00 |
| 01.09.2026 | 127,48 | 130,77 | 127,35 | 129,35 | 1,67% | 6.545,00 |
| 31.08.2026 | 127,84 | 128,01 | 125,87 | 127,22 | -0,61% | 882,00 |
| 28.08.2026 | 128,82 | 129,54 | 125,21 | 128,00 | -0,29% | 1.234,00 |
| 27.08.2026 | 131,01 | 131,11 | 127,90 | 128,37 | -2,28% | 3.615,00 |
| 26.08.2026 | 134,37 | 134,57 | 131,01 | 131,37 | -1,97% | - |
| 25.08.2026 | 129,50 | 134,38 | 128,89 | 134,01 | 3,64% | 450,00 |
| 24.08.2026 | 130,87 | 131,78 | 127,83 | 129,30 | -0,98% | 640,00 |
| 21.08.2026 | 127,49 | 132,25 | 127,15 | 130,58 | 2,26% | 8.864,00 |
| 20.08.2026 | 130,41 | 130,54 | 127,19 | 127,69 | -2,09% | 3.584,00 |
| 19.08.2026 | 116,53 | 131,41 | 116,43 | 130,42 | 11,68% | 6.107,00 |
| 18.08.2026 | 117,67 | 119,16 | 116,53 | 116,78 | -0,55% | 3.500,00 |
| 17.08.2026 | 116,74 | 118,35 | 116,11 | 117,43 | -0,02% | 3.306,00 |
| 14.08.2026 | 117,53 | 117,53 | 115,48 | 117,45 | -0,10% | - |
| 13.08.2026 | 115,31 | 117,67 | 114,75 | 117,57 | 1,95% | 15.016,00 |
| 12.08.2026 | 113,05 | 116,35 | 111,68 | 115,32 | 2,27% | 11.145,00 |
| 11.08.2026 | 112,96 | 115,02 | 112,38 | 112,76 | -0,61% | 7.250,00 |
| 10.08.2026 | 111,21 | 113,45 | 110,53 | 113,45 | 2,01% | 1.186,00 |
| 07.08.2026 | 111,19 | 112,11 | 109,61 | 111,21 | -0,17% | 3.496,00 |
| 06.08.2026 | 111,42 | 113,52 | 110,93 | 111,40 | 0,27% | 301,00 |
| 05.08.2026 | 111,84 | 113,45 | 110,58 | 111,10 | 0,05% | 350,00 |
| 04.08.2026 | 111,17 | 115,04 | 109,64 | 111,04 | 0,03% | 1.832,00 |
| 03.08.2026 | 113,48 | 114,70 | 110,17 | 111,01 | -1,67% | 1.212,00 |
| 31.07.2026 | 113,20 | 113,79 | 111,78 | 112,89 | 0,27% | 830,00 |
| 30.07.2026 | 113,50 | 114,01 | 110,45 | 112,59 | -1,15% | 6.434,00 |
| 29.07.2026 | 116,01 | 116,98 | 113,17 | 113,90 | -1,44% | 988,00 |
| 28.07.2026 | 115,41 | 118,68 | 115,07 | 115,56 | 0,50% | 3.146,00 |
| 27.07.2026 | 115,18 | 116,52 | 114,15 | 114,99 | -0,28% | 6.869,00 |
| 24.07.2026 | 114,96 | 115,84 | 114,46 | 115,31 | 0,54% | 1.651,00 |
| 23.07.2026 | 111,32 | 115,23 | 111,21 | 114,69 | 2,61% | 150,00 |
| 22.07.2026 | 110,62 | 112,87 | 110,02 | 111,77 | 0,92% | 3.250,00 |
| 21.07.2026 | 108,74 | 111,06 | 108,20 | 110,75 | 1,63% | - |
| 20.07.2026 | 111,73 | 112,10 | 108,82 | 108,97 | -2,17% | 8.000,00 |
| 17.07.2026 | 111,58 | 115,13 | 111,11 | 111,39 | 0,32% | 2.708,00 |
| 16.07.2026 | 107,83 | 112,75 | 107,63 | 111,04 | 3,02% | 440,00 |
| 15.07.2026 | 105,73 | 109,74 | 105,63 | 107,79 | 1,98% | 3.282,00 |
| 14.07.2026 | 108,77 | 109,10 | 105,17 | 105,70 | -3,00% | 5.280,00 |
| 13.07.2026 | 108,39 | 109,36 | 107,20 | 108,97 | 0,76% | 1.396,00 |
| 10.07.2026 | 109,44 | 110,05 | 107,55 | 108,15 | -1,17% | 675,00 |
| 09.07.2026 | 110,55 | 110,84 | 108,85 | 109,43 | -0,79% | 817,00 |
| 08.07.2026 | 112,69 | 113,34 | 109,70 | 110,30 | -2,25% | 3.510,00 |
| 07.07.2026 | 111,42 | 113,44 | 110,88 | 112,84 | 1,79% | 714,00 |
| 06.07.2026 | 112,33 | 114,88 | 110,12 | 110,86 | -1,95% | 8.773,00 |
| 03.07.2026 | 113,38 | 114,23 | 113,00 | 113,06 | -0,24% | 271,00 |
| 02.07.2026 | 110,12 | 113,36 | 109,53 | 113,33 | 2,88% | 600,00 |
| 01.07.2026 | 112,29 | 113,64 | 109,60 | 110,16 | -1,99% | 440,00 |
| 30.06.2026 | 113,08 | 114,15 | 110,65 | 112,40 | -0,69% | 189,00 |
| 29.06.2026 | 112,80 | 113,74 | 111,26 | 113,18 | 0,40% | 4.742,00 |
| 26.06.2026 | 110,37 | 112,85 | 109,71 | 112,73 | 2,25% | 540,00 |
| 25.06.2026 | 105,55 | 110,73 | 105,48 | 110,25 | 3,78% | 1.230,00 |
| 24.06.2026 | 105,05 | 107,41 | 104,56 | 106,23 | 1,08% | 12.300,00 |
| 23.06.2026 | 100,80 | 105,25 | 100,76 | 105,09 | 3,98% | 425,00 |
| 22.06.2026 | 99,51 | 101,25 | 97,96 | 101,07 | 1,26% | 483,00 |
| 19.06.2026 | 99,64 | 101,33 | 99,14 | 99,81 | 0,34% | 658,00 |
| 18.06.2026 | 100,74 | 100,99 | 97,21 | 99,48 | -1,06% | 2.393,00 |
| 17.06.2026 | 98,80 | 100,76 | 98,28 | 100,54 | 1,31% | 335,00 |
| 16.06.2026 | 99,40 | 100,59 | 98,00 | 99,24 | 0,07% | 11.770,00 |
| 15.06.2026 | 101,75 | 102,32 | 99,11 | 99,18 | -3,61% | 1.325,00 |
| 12.06.2026 | 104,52 | 105,01 | 102,75 | 102,89 | -1,32% | 1.134,00 |
| 11.06.2026 | 103,00 | 106,21 | 102,97 | 104,27 | 1,04% | 2.100,00 |
| 10.06.2026 | 103,33 | 103,99 | 101,57 | 103,20 | -0,40% | 190,00 |
| 09.06.2026 | 103,67 | 104,37 | 102,03 | 103,61 | -0,02% | 776,00 |
| 08.06.2026 | 104,22 | 106,30 | 102,89 | 103,63 | -1,17% | 2.739,00 |
| 05.06.2026 | 103,58 | 107,12 | 103,45 | 104,86 | 1,51% | 855,00 |
| 04.06.2026 | 99,24 | 103,83 | 98,98 | 103,30 | 4,39% | 1.080,00 |
| 03.06.2026 | 99,69 | 101,10 | 98,94 | 98,96 | -0,50% | 1.637,00 |
| 02.06.2026 | 98,84 | 100,43 | 98,39 | 99,46 | 0,45% | 1.075,00 |
| 01.06.2026 | 101,25 | 101,78 | 98,37 | 99,01 | -2,76% | 438,00 |
| 29.05.2026 | 103,08 | 103,62 | 101,26 | 101,82 | -1,08% | 440,00 |
| 28.05.2026 | 103,67 | 104,39 | 102,51 | 102,93 | -0,45% | 6.145,00 |
| 27.05.2026 | 103,00 | 105,12 | 102,54 | 103,40 | 0,46% | 66,00 |