117,210$
1,23%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 114,98 | 117,26 | 114,11 | 117,11 | 1,14% | 7.344,00 |
| 06.03.2026 | 115,16 | 116,36 | 113,82 | 115,79 | -0,24% | 7.344,00 |
| 05.03.2026 | 119,38 | 119,53 | 114,45 | 116,07 | -3,50% | 14.407.744,00 |
| 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 | 0,57% | 15.241.138,00 |
| 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% | 11.964.625,00 |
| 13.01.2026 | 109,05 | 109,31 | 107,22 | 108,26 | -0,85% | 9.338.579,00 |
| 12.01.2026 | 110,97 | 111,46 | 108,78 | 109,19 | -1,21% | 10.671.910,00 |
| 09.01.2026 | 110,87 | 112,48 | 110,22 | 110,53 | -0,41% | 11.040.798,00 |
| 08.01.2026 | 110,61 | 112,90 | 109,25 | 110,99 | 2,20% | 20.278.830,00 |
| 07.01.2026 | 109,51 | 111,46 | 107,95 | 108,60 | -0,25% | 16.322.345,00 |
| 06.01.2026 | 107,68 | 110,17 | 107,68 | 108,87 | 1,33% | 14.478.957,00 |
| 05.01.2026 | 107,01 | 108,44 | 105,80 | 107,44 | 0,93% | 15.863.319,00 |