110,620$
0,32%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 13.539.723,00 |
| 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% | 7.871.486,00 |
| 26.01.2026 | 107,80 | 108,42 | 107,06 | 107,40 | -0,72% | 9.740.407,00 |
| 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% | 9.336.694,00 |
| 21.01.2026 | 109,19 | 111,97 | 108,73 | 111,11 | 1,52% | 12.808.752,00 |
| 20.01.2026 | 108,14 | 109,64 | 106,93 | 109,45 | 0,57% | 14.909.195,00 |
| 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% | 11.569.956,00 |
| 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% | 11.040.798,00 |
| 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 | 106,63 | 104,43 | 106,45 | 1,13% | 9.992.435,00 |
| 31.12.2025 | 105,94 | 106,10 | 104,99 | 105,26 | -0,75% | 7.557.325,00 |
| 30.12.2025 | 106,65 | 106,88 | 105,64 | 106,06 | -0,53% | 6.486.009,00 |
| 29.12.2025 | 106,51 | 107,59 | 106,43 | 106,62 | -0,15% | 7.726.840,00 |
| 26.12.2025 | 106,45 | 107,05 | 106,03 | 106,78 | 0,31% | 6.280.701,00 |
| 24.12.2025 | 105,37 | 106,95 | 105,28 | 106,45 | 1,34% | 5.335.048,00 |
| 23.12.2025 | 104,51 | 105,39 | 104,33 | 105,04 | 0,31% | 13.068.686,00 |
| 22.12.2025 | 100,69 | 104,95 | 100,40 | 104,72 | 3,59% | 16.877.095,00 |
| 19.12.2025 | 100,60 | 102,20 | 100,11 | 101,09 | 0,40% | 44.980.247,00 |
| 18.12.2025 | 99,27 | 101,37 | 98,86 | 100,69 | 1,52% | 14.223.354,00 |
| 17.12.2025 | 98,18 | 100,14 | 98,06 | 99,18 | 0,93% | 12.965.677,00 |
| 16.12.2025 | 100,30 | 100,34 | 96,79 | 98,27 | -1,98% | 15.687.895,00 |
| 15.12.2025 | 99,99 | 100,94 | 98,00 | 100,26 | -0,04% | 16.431.340,00 |
| 12.12.2025 | 98,96 | 100,66 | 98,32 | 100,30 | 1,30% | 11.810.788,00 |
| 11.12.2025 | 98,44 | 99,14 | 97,58 | 99,01 | 1,42% | 11.639.534,00 |
| 10.12.2025 | 98,09 | 98,17 | 96,47 | 97,62 | 0,75% | 17.523.581,00 |
| 09.12.2025 | 99,32 | 99,85 | 96,06 | 96,89 | -2,06% | 15.216.570,00 |
| 08.12.2025 | 99,38 | 99,67 | 97,81 | 98,93 | -0,79% | 12.671.173,00 |
| 05.12.2025 | 101,40 | 102,09 | 99,19 | 99,72 | -1,16% | 16.430.388,00 |
| 04.12.2025 | 102,10 | 102,60 | 100,54 | 100,89 | -1,35% | 12.715.167,00 |
| 03.12.2025 | 101,90 | 103,09 | 101,52 | 102,27 | 1,23% | 12.512.054,00 |
| 02.12.2025 | 101,53 | 101,80 | 100,31 | 101,03 | -0,79% | 11.711.448,00 |
| 01.12.2025 | 104,72 | 105,68 | 101,71 | 101,83 | -2,86% | 14.135.078,00 |
| 28.11.2025 | 104,84 | 105,41 | 104,12 | 104,83 | 0,19% | 6.154.508,00 |
| 26.11.2025 | 104,60 | 105,75 | 104,20 | 104,63 | -0,97% | 12.624.017,00 |
| 25.11.2025 | 100,73 | 105,84 | 100,71 | 105,66 | 5,24% | 22.225.531,00 |
| 24.11.2025 | 99,36 | 102,36 | 99,12 | 100,40 | 2,70% | 26.718.267,00 |
| 21.11.2025 | 95,48 | 100,27 | 95,36 | 97,76 | 2,94% | 23.183.284,00 |
| 20.11.2025 | 94,91 | 96,00 | 93,90 | 94,97 | -0,08% | 12.521.574,00 |
| 19.11.2025 | 96,00 | 97,14 | 94,09 | 95,05 | -1,43% | 14.641.308,00 |
| 18.11.2025 | 94,11 | 97,66 | 92,11 | 96,43 | 3,84% | 28.045.418,00 |
| 17.11.2025 | 93,23 | 94,75 | 92,68 | 92,86 | -0,06% | 14.152.133,00 |
| 14.11.2025 | 92,20 | 95,08 | 91,49 | 92,92 | -0,01% | 19.632.021,00 |
| 13.11.2025 | 91,31 | 94,26 | 90,90 | 92,93 | 1,62% | 16.019.405,00 |
| 12.11.2025 | 91,41 | 92,91 | 91,16 | 91,45 | 0,55% | 13.163.061,00 |
| 11.11.2025 | 87,35 | 91,07 | 87,26 | 90,95 | 4,84% | 15.317.052,00 |
| 10.11.2025 | 86,69 | 87,37 | 85,80 | 86,75 | 0,54% | 8.301.199,00 |
| 07.11.2025 | 85,95 | 86,59 | 85,24 | 86,28 | 0,58% | 9.214.301,00 |
| 06.11.2025 | 84,48 | 86,17 | 84,35 | 85,78 | 1,65% | 10.403.291,00 |
| 05.11.2025 | 84,03 | 85,38 | 82,91 | 84,39 | 0,63% | 9.323.520,00 |
| 04.11.2025 | 82,70 | 84,96 | 82,01 | 83,86 | 1,66% | 12.511.611,00 |
| 03.11.2025 | 85,77 | 86,10 | 82,34 | 82,49 | -4,06% | 13.783.614,00 |
| 31.10.2025 | 85,42 | 86,46 | 84,56 | 85,98 | -0,35% | 12.384.986,00 |
| 30.10.2025 | 84,62 | 87,30 | 83,30 | 86,28 | -0,35% | 16.529.674,00 |
| 29.10.2025 | 86,95 | 87,84 | 86,07 | 86,58 | -0,52% | 10.832.664,00 |
| 28.10.2025 | 88,11 | 88,11 | 86,93 | 87,03 | -1,10% | 8.298.134,00 |
| 27.10.2025 | 87,51 | 88,30 | 87,03 | 88,00 | 0,58% | 7.035.916,00 |
| 24.10.2025 | 87,33 | 88,06 | 87,11 | 87,49 | 0,36% | 7.902.072,00 |
| 23.10.2025 | 87,56 | 88,11 | 86,91 | 87,18 | -0,49% | 7.502.128,00 |
| 22.10.2025 | 87,69 | 88,79 | 87,01 | 87,61 | -0,01% | 10.803.487,00 |
| 21.10.2025 | 86,96 | 87,67 | 86,23 | 87,62 | 1,51% | 9.557.452,00 |
| 20.10.2025 | 85,25 | 87,00 | 85,03 | 86,32 | 1,80% | 8.611.782,00 |
| 17.10.2025 | 83,28 | 84,89 | 83,16 | 84,79 | 1,04% | 10.758.923,00 |
| 16.10.2025 | 84,41 | 85,50 | 83,60 | 83,92 | -0,23% | 11.644.964,00 |
| 15.10.2025 | 84,19 | 84,69 | 83,61 | 84,11 | -0,70% | 9.129.408,00 |
| 14.10.2025 | 85,38 | 85,68 | 84,15 | 84,70 | -1,17% | 9.537.585,00 |
| 13.10.2025 | 85,66 | 86,46 | 85,24 | 85,70 | -0,34% | 6.476.618,00 |
| 10.10.2025 | 87,94 | 88,24 | 85,92 | 85,99 | -1,73% | 11.230.694,00 |
| 09.10.2025 | 86,96 | 87,80 | 86,64 | 87,50 | 1,27% | 10.899.710,00 |
| 08.10.2025 | 87,93 | 87,93 | 86,20 | 86,40 | -1,38% | 9.542.527,00 |
| 07.10.2025 | 88,72 | 88,94 | 87,14 | 87,61 | -1,34% | 9.409.906,00 |
| 06.10.2025 | 88,95 | 90,31 | 88,55 | 88,80 | -0,43% | 11.407.373,00 |
| 03.10.2025 | 89,40 | 90,69 | 88,11 | 89,18 | -0,37% | 1.519.323,00 |
| 02.10.2025 | 89,95 | 91,00 | 88,22 | 89,51 | -0,69% | 14.529.302,00 |
| 01.10.2025 | 85,19 | 90,75 | 85,19 | 90,13 | 7,39% | 33.267.239,00 |
| 30.09.2025 | 78,42 | 84,00 | 78,40 | 83,93 | 6,81% | 21.398.717,00 |
| 29.09.2025 | 78,60 | 78,80 | 78,03 | 78,58 | 0,03% | 12.175.130,00 |
| 26.09.2025 | 78,76 | 78,96 | 77,69 | 78,56 | 1,24% | 12.205.423,00 |
| 25.09.2025 | 79,61 | 79,88 | 77,58 | 77,60 | -2,60% | 14.763.648,00 |
| 24.09.2025 | 79,90 | 80,12 | 79,33 | 79,67 | -0,36% | 11.786.058,00 |
| 23.09.2025 | 80,41 | 81,11 | 79,67 | 79,96 | -0,55% | 12.827.113,00 |
| 22.09.2025 | 81,71 | 81,94 | 80,26 | 80,40 | -1,36% | 11.042.467,00 |
| 19.09.2025 | 81,81 | 82,40 | 81,00 | 81,51 | -0,02% | 25.627.814,00 |
| 18.09.2025 | 81,22 | 81,69 | 80,82 | 81,53 | 0,48% | 10.183.383,00 |
| 17.09.2025 | 80,98 | 82,25 | 80,80 | 81,14 | 0,06% | 12.508.549,00 |
| 16.09.2025 | 81,01 | 81,48 | 80,54 | 81,09 | 0,09% | 10.037.468,00 |
| 15.09.2025 | 82,11 | 82,75 | 80,92 | 81,02 | -2,16% | 10.229.754,00 |
| 12.09.2025 | 84,62 | 85,18 | 82,80 | 82,81 | -2,75% | 9.939.451,00 |
| 11.09.2025 | 84,34 | 85,55 | 84,00 | 85,15 | 1,33% | 9.667.174,00 |
| 10.09.2025 | 84,27 | 84,57 | 83,54 | 84,03 | -0,69% | 13.073.268,00 |
| 09.09.2025 | 84,18 | 84,80 | 84,13 | 84,61 | 0,62% | 9.767.468,00 |