76,130$
-1,96%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 77,96 | 78,45 | 75,82 | 75,97 | -2,16% | 15.614.536,00 |
| 08.05.2025 | 78,50 | 78,80 | 76,93 | 77,65 | -1,86% | 14.846.237,00 |
| 07.05.2025 | 79,62 | 79,90 | 78,76 | 79,12 | 0,10% | 12.087.140,00 |
| 06.05.2025 | 82,47 | 82,48 | 78,29 | 79,04 | -4,59% | 16.052.458,00 |
| 05.05.2025 | 83,23 | 83,58 | 81,91 | 82,84 | -0,41% | 8.547.093,00 |
| 02.05.2025 | 84,19 | 84,71 | 82,95 | 83,18 | -0,10% | 11.755.592,00 |
| 01.05.2025 | 84,51 | 84,58 | 83,17 | 83,26 | -2,28% | 10.036.427,00 |
| 30.04.2025 | 85,27 | 85,83 | 83,79 | 85,20 | 0,58% | 13.825.117,00 |
| 29.04.2025 | 83,78 | 85,69 | 82,75 | 84,71 | 1,83% | 18.802.899,00 |
| 28.04.2025 | 83,00 | 83,68 | 82,40 | 83,19 | 0,54% | 14.240.982,00 |
| 25.04.2025 | 80,17 | 83,28 | 78,06 | 82,74 | 3,63% | 28.377.956,00 |
| 24.04.2025 | 78,28 | 79,97 | 76,03 | 79,84 | 1,40% | 18.471.542,00 |
| 23.04.2025 | 78,50 | 80,20 | 78,00 | 78,74 | -0,29% | 17.935.744,00 |
| 22.04.2025 | 78,03 | 79,04 | 77,66 | 78,97 | 1,44% | 12.918.169,00 |
| 21.04.2025 | 78,08 | 78,19 | 76,99 | 77,85 | -0,19% | 11.009.959,00 |
| 17.04.2025 | 76,89 | 78,75 | 76,88 | 78,00 | 2,01% | 21.416.485,00 |
| 16.04.2025 | 78,47 | 78,69 | 75,93 | 76,46 | -2,46% | 16.551.293,00 |
| 15.04.2025 | 79,55 | 79,96 | 77,72 | 78,39 | -0,99% | 16.042.488,00 |
| 14.04.2025 | 80,02 | 80,02 | 78,36 | 79,17 | -0,01% | 15.796.686,00 |
| 11.04.2025 | 77,87 | 79,44 | 76,35 | 79,18 | 2,10% | 16.194.426,00 |
| 10.04.2025 | 80,61 | 81,12 | 75,96 | 77,55 | -5,32% | 19.466.863,00 |
| 09.04.2025 | 76,76 | 81,99 | 76,00 | 81,91 | 3,75% | 22.928.259,00 |
| 08.04.2025 | 83,21 | 83,27 | 77,54 | 78,95 | -2,75% | 20.571.573,00 |
| 07.04.2025 | 81,01 | 83,21 | 79,30 | 81,18 | -0,36% | 26.581.980,00 |
| 04.04.2025 | 86,12 | 86,27 | 81,08 | 81,47 | -5,70% | 22.965.747,00 |
| 03.04.2025 | 88,73 | 88,90 | 86,26 | 86,39 | -0,24% | 12.684.130,00 |
| 02.04.2025 | 86,88 | 87,07 | 85,32 | 86,60 | -0,60% | 10.590.843,00 |
| 01.04.2025 | 89,75 | 89,75 | 86,61 | 87,12 | -2,94% | 13.922.105,00 |
| 31.03.2025 | 89,25 | 90,27 | 88,37 | 89,76 | 0,59% | 15.002.990,00 |
| 28.03.2025 | 88,20 | 90,14 | 87,67 | 89,23 | 1,86% | 12.393.480,00 |
| 27.03.2025 | 88,50 | 88,56 | 87,38 | 87,60 | -0,58% | 12.931.936,00 |
| 26.03.2025 | 88,24 | 89,32 | 87,31 | 88,11 | 0,27% | 13.810.072,00 |
| 25.03.2025 | 92,31 | 92,31 | 87,08 | 87,87 | -4,81% | 20.640.186,00 |
| 24.03.2025 | 92,90 | 93,11 | 91,56 | 92,31 | -0,86% | 16.950.115,00 |
| 21.03.2025 | 94,58 | 94,68 | 93,07 | 93,11 | -1,71% | 68.435.789,00 |
| 20.03.2025 | 94,00 | 95,16 | 93,68 | 94,73 | 0,76% | 12.970.165,00 |
| 19.03.2025 | 95,25 | 95,43 | 93,64 | 94,02 | -0,74% | 11.355.880,00 |
| 18.03.2025 | 95,23 | 95,41 | 93,84 | 94,72 | -0,07% | 8.670.307,00 |
| 17.03.2025 | 93,65 | 95,30 | 93,08 | 94,79 | 0,23% | 12.237.906,00 |
| 14.03.2025 | 94,28 | 94,88 | 93,45 | 94,57 | -0,15% | 12.681.125,00 |
| 13.03.2025 | 93,40 | 96,34 | 93,40 | 94,71 | 1,46% | 16.570.142,00 |
| 12.03.2025 | 94,07 | 94,40 | 92,86 | 93,35 | -1,46% | 11.896.007,00 |
| 11.03.2025 | 94,98 | 95,38 | 93,58 | 94,73 | -0,53% | 21.734.793,00 |
| 10.03.2025 | 94,69 | 97,00 | 94,69 | 95,23 | 0,61% | 20.897.609,00 |
| 07.03.2025 | 94,26 | 97,37 | 93,85 | 94,65 | 0,69% | 24.100.865,00 |
| 06.03.2025 | 93,13 | 94,05 | 91,78 | 94,00 | 0,87% | 11.300.177,00 |
| 05.03.2025 | 91,08 | 93,45 | 90,50 | 93,19 | 0,68% | 13.117.129,00 |
| 04.03.2025 | 93,57 | 95,36 | 92,32 | 92,56 | -0,63% | 15.072.992,00 |
| 03.03.2025 | 91,78 | 93,21 | 91,78 | 93,15 | 0,98% | 13.636.057,00 |
| 28.02.2025 | 90,71 | 92,35 | 90,71 | 92,25 | 1,84% | 15.482.079,00 |
| 27.02.2025 | 89,35 | 90,97 | 89,25 | 90,58 | 1,34% | 10.717.472,00 |
| 26.02.2025 | 91,30 | 91,37 | 88,86 | 89,38 | -2,24% | 13.534.225,00 |
| 25.02.2025 | 91,75 | 93,06 | 90,44 | 91,43 | 0,18% | 18.417.272,00 |
| 24.02.2025 | 89,71 | 91,85 | 88,93 | 91,27 | 1,98% | 19.452.296,00 |
| 21.02.2025 | 88,00 | 89,53 | 87,01 | 89,50 | 2,08% | 15.678.892,00 |
| 20.02.2025 | 85,90 | 87,70 | 85,90 | 87,68 | 2,43% | 14.851.549,00 |
| 19.02.2025 | 83,24 | 85,63 | 82,85 | 85,60 | 2,77% | 17.435.060,00 |
| 18.02.2025 | 81,13 | 83,59 | 81,04 | 83,29 | 0,34% | 25.897.772,00 |
| 14.02.2025 | 84,42 | 84,78 | 82,09 | 83,01 | -1,67% | 26.778.993,00 |
| 13.02.2025 | 85,59 | 85,70 | 84,31 | 84,42 | -1,46% | 20.415.058,00 |
| 12.02.2025 | 86,07 | 86,67 | 85,61 | 85,67 | -1,01% | 14.785.256,00 |
| 11.02.2025 | 86,06 | 86,99 | 85,73 | 86,54 | 0,16% | 20.922.343,00 |
| 10.02.2025 | 87,20 | 87,98 | 86,27 | 86,40 | -1,01% | 21.212.053,00 |
| 07.02.2025 | 87,52 | 88,60 | 87,12 | 87,28 | -0,87% | 15.814.967,00 |
| 06.02.2025 | 89,41 | 89,57 | 87,84 | 88,05 | -1,81% | 19.509.701,00 |
| 05.02.2025 | 90,39 | 90,74 | 88,00 | 89,67 | -1,18% | 21.670.599,00 |
| 04.02.2025 | 89,00 | 91,23 | 87,33 | 90,74 | -9,07% | 50.837.558,00 |
| 03.02.2025 | 98,13 | 100,15 | 98,00 | 99,79 | 0,98% | 13.363.888,00 |
| 31.01.2025 | 99,10 | 100,06 | 98,58 | 98,82 | -0,13% | 11.421.621,00 |
| 30.01.2025 | 99,41 | 99,41 | 98,23 | 98,95 | 0,68% | 10.164.720,00 |
| 29.01.2025 | 97,42 | 99,15 | 97,39 | 98,28 | 0,85% | 10.225.477,00 |
| 28.01.2025 | 97,35 | 98,88 | 96,59 | 97,45 | -0,50% | 12.840.948,00 |
| 27.01.2025 | 96,63 | 98,62 | 95,98 | 97,94 | 2,50% | 15.093.381,00 |
| 24.01.2025 | 96,79 | 97,10 | 95,41 | 95,55 | -1,12% | 12.244.790,00 |
| 23.01.2025 | 96,11 | 97,16 | 95,22 | 96,63 | 0,99% | 11.522.811,00 |
| 22.01.2025 | 95,96 | 97,00 | 95,15 | 95,68 | -0,58% | 13.070.881,00 |
| 21.01.2025 | 98,08 | 98,27 | 95,76 | 96,24 | -1,72% | 17.756.056,00 |
| 17.01.2025 | 100,47 | 100,47 | 97,92 | 97,92 | -2,76% | 16.181.960,00 |
| 16.01.2025 | 100,44 | 100,90 | 99,95 | 100,70 | 0,61% | 7.749.642,00 |
| 15.01.2025 | 100,10 | 100,82 | 99,61 | 100,09 | 0,44% | 9.170.335,00 |
| 14.01.2025 | 101,26 | 101,49 | 99,01 | 99,65 | -1,32% | 10.927.440,00 |
| 13.01.2025 | 99,46 | 101,16 | 98,99 | 100,98 | 1,74% | 8.168.081,00 |
| 10.01.2025 | 99,21 | 100,41 | 98,81 | 99,25 | -0,60% | 11.328.770,00 |
| 08.01.2025 | 100,70 | 100,77 | 98,05 | 99,85 | -1,16% | 8.654.722,00 |
| 07.01.2025 | 100,13 | 102,97 | 100,05 | 101,02 | 1,30% | 10.890.890,00 |
| 06.01.2025 | 98,77 | 100,33 | 98,42 | 99,72 | 0,59% | 10.111.144,00 |
| 03.01.2025 | 99,34 | 99,75 | 98,69 | 99,14 | -0,03% | 6.072.551,00 |
| 02.01.2025 | 100,28 | 100,35 | 98,83 | 99,17 | -0,31% | 6.153.261,00 |
| 31.12.2024 | 98,50 | 99,53 | 98,43 | 99,48 | 1,13% | 6.598.522,00 |
| 30.12.2024 | 99,57 | 99,57 | 98,27 | 98,37 | -1,33% | 6.848.715,00 |
| 27.12.2024 | 99,50 | 100,35 | 99,24 | 99,70 | -0,17% | 6.173.658,00 |
| 26.12.2024 | 99,08 | 99,94 | 98,92 | 99,87 | 0,42% | 4.760.750,00 |
| 24.12.2024 | 99,22 | 99,64 | 98,80 | 99,45 | 0,08% | 3.713.479,00 |
| 23.12.2024 | 99,09 | 99,59 | 98,20 | 99,37 | 1,35% | 8.460.460,00 |
| 20.12.2024 | 98,83 | 99,68 | 97,90 | 98,05 | -1,48% | 29.289.741,00 |
| 19.12.2024 | 98,56 | 99,94 | 97,82 | 99,52 | 1,20% | 12.110.776,00 |
| 18.12.2024 | 100,19 | 101,50 | 98,27 | 98,34 | -1,72% | 11.993.415,00 |
| 17.12.2024 | 99,90 | 100,80 | 99,36 | 100,06 | 0,00% | 13.975.079,00 |
| 16.12.2024 | 101,25 | 102,28 | 100,05 | 100,06 | -1,90% | 11.701.064,00 |
| 13.12.2024 | 101,13 | 102,57 | 100,53 | 102,00 | 0,74% | 10.118.226,00 |