142,100$
-2,30%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 145,85 | 145,93 | 141,58 | 141,98 | -2,39% | 8.379.646,00 |
| 12.10.2026 | 145,75 | 146,36 | 144,64 | 145,45 | -0,10% | 6.615.526,00 |
| 09.10.2026 | 141,37 | 146,68 | 141,36 | 145,60 | 2,26% | 9.288.746,00 |
| 08.10.2026 | 141,90 | 142,77 | 138,89 | 142,38 | -0,29% | 7.969.668,00 |
| 07.10.2026 | 141,86 | 144,15 | 141,49 | 142,79 | 0,60% | 6.347.636,00 |
| 06.10.2026 | 140,13 | 142,16 | 139,74 | 141,94 | 1,72% | 8.056.390,00 |
| 05.10.2026 | 143,67 | 144,06 | 138,80 | 139,54 | -3,30% | 9.473.989,00 |
| 02.10.2026 | 143,77 | 144,35 | 142,73 | 144,30 | 0,34% | 9.661.871,00 |
| 01.10.2026 | 144,71 | 145,39 | 143,26 | 143,81 | -1,03% | 7.852.190,00 |
| 30.09.2026 | 148,95 | 149,27 | 145,26 | 145,31 | -2,66% | 10.180.928,00 |
| 29.09.2026 | 148,17 | 150,36 | 146,09 | 149,28 | 0,40% | 7.261.927,00 |
| 28.09.2026 | 147,65 | 149,19 | 146,28 | 148,69 | -0,06% | 7.522.303,00 |
| 25.09.2026 | 148,06 | 149,98 | 147,48 | 148,78 | 0,54% | 8.292.483,00 |
| 24.09.2026 | 148,16 | 151,46 | 147,90 | 147,98 | -0,07% | 10.305.137,00 |
| 23.09.2026 | 151,32 | 152,01 | 146,89 | 148,08 | -1,88% | 9.468.691,00 |
| 22.09.2026 | 148,69 | 153,57 | 148,04 | 150,91 | 0,94% | 11.005.257,00 |
| 21.09.2026 | 146,79 | 150,49 | 145,60 | 149,50 | 1,79% | 7.438.094,00 |
| 18.09.2026 | 147,08 | 147,84 | 145,74 | 146,87 | -0,19% | 31.159.667,00 |
| 17.09.2026 | 145,74 | 147,65 | 145,32 | 147,15 | 1,55% | 9.546.313,00 |
| 16.09.2026 | 143,96 | 144,97 | 143,50 | 144,91 | 0,78% | 7.159.070,00 |
| 15.09.2026 | 143,85 | 144,15 | 142,32 | 143,79 | -0,73% | 7.781.137,00 |
| 14.09.2026 | 146,42 | 147,09 | 144,10 | 144,85 | 0,64% | 7.377.631,00 |
| 11.09.2026 | 145,52 | 145,90 | 143,68 | 143,93 | -0,54% | 8.679.443,00 |
| 10.09.2026 | 148,00 | 148,00 | 144,10 | 144,71 | -1,91% | 7.442.586,00 |
| 09.09.2026 | 148,96 | 149,41 | 147,18 | 147,53 | -0,63% | 7.757.964,00 |
| 08.09.2026 | 148,41 | 149,60 | 146,28 | 148,46 | -1,24% | 10.884.246,00 |
| 04.09.2026 | 150,83 | 152,22 | 150,09 | 150,33 | -1,32% | 4.397.467,00 |
| 03.09.2026 | 152,77 | 152,80 | 148,90 | 152,34 | 0,46% | 6.230.144,00 |
| 02.09.2026 | 151,50 | 152,69 | 149,97 | 151,64 | 1,19% | 8.970.603,00 |
| 01.09.2026 | 150,23 | 151,68 | 148,55 | 149,86 | 1,42% | 9.429.171,00 |
| 31.08.2026 | 147,00 | 148,69 | 145,95 | 147,76 | -0,40% | 10.668.102,00 |
| 28.08.2026 | 146,72 | 149,01 | 145,75 | 148,35 | -0,80% | 8.067.848,00 |
| 27.08.2026 | 149,53 | 152,08 | 149,02 | 149,54 | -2,33% | 8.499.111,00 |
| 26.08.2026 | 154,35 | 155,19 | 152,61 | 153,10 | -2,14% | 8.580.751,00 |
| 25.08.2026 | 151,00 | 156,92 | 150,66 | 156,45 | 3,84% | 13.708.974,00 |
| 24.08.2026 | 151,04 | 151,52 | 149,14 | 150,66 | -1,24% | 14.663.638,00 |
| 21.08.2026 | 149,12 | 154,49 | 148,59 | 152,55 | 2,39% | 15.976.212,00 |
| 20.08.2026 | 150,78 | 152,52 | 148,52 | 148,99 | -2,11% | 15.638.839,00 |
| 19.08.2026 | 146,94 | 153,50 | 144,90 | 152,20 | 12,60% | 32.399.381,00 |
| 18.08.2026 | 137,24 | 137,98 | 134,88 | 135,17 | -0,59% | 10.284.238,00 |
| 17.08.2026 | 134,95 | 137,17 | 134,55 | 135,97 | 0,10% | 8.457.007,00 |
| 14.08.2026 | 134,43 | 135,97 | 133,40 | 135,84 | 0,21% | 6.869.004,00 |
| 13.08.2026 | 133,86 | 135,68 | 133,05 | 135,55 | 1,98% | 8.874.816,00 |
| 12.08.2026 | 130,25 | 134,06 | 128,91 | 132,92 | 1,92% | 9.891.318,00 |
| 11.08.2026 | 129,93 | 132,84 | 129,70 | 130,42 | -0,38% | 6.116.879,00 |
| 10.08.2026 | 128,29 | 130,98 | 128,24 | 130,92 | 1,82% | 5.196.549,00 |
| 07.08.2026 | 127,84 | 128,75 | 126,68 | 128,58 | 0,16% | 7.347.555,00 |
| 06.08.2026 | 130,96 | 131,08 | 127,80 | 128,37 | 0,03% | 7.047.719,00 |
| 05.08.2026 | 129,41 | 131,09 | 127,56 | 128,33 | 0,26% | 9.498.975,00 |
| 04.08.2026 | 128,46 | 129,99 | 126,22 | 128,00 | 0,18% | 10.675.908,00 |
| 03.08.2026 | 129,87 | 131,47 | 126,72 | 127,77 | -1,87% | 10.820.391,00 |
| 31.07.2026 | 128,92 | 131,04 | 128,14 | 130,20 | 0,32% | 7.738.762,00 |
| 30.07.2026 | 128,20 | 130,21 | 127,25 | 129,79 | -0,44% | 6.845.330,00 |
| 29.07.2026 | 132,50 | 132,69 | 129,65 | 130,36 | -1,11% | 6.567.723,00 |
| 28.07.2026 | 132,88 | 135,05 | 131,14 | 131,82 | 0,81% | 9.453.601,00 |
| 27.07.2026 | 131,01 | 132,53 | 130,45 | 130,76 | -0,24% | 5.972.081,00 |
| 24.07.2026 | 131,44 | 131,71 | 130,24 | 131,07 | 0,45% | 6.154.380,00 |
| 23.07.2026 | 127,82 | 131,04 | 127,82 | 130,48 | 2,36% | 8.527.455,00 |
| 22.07.2026 | 127,32 | 128,83 | 126,62 | 127,47 | 0,96% | 7.784.687,00 |
| 21.07.2026 | 124,80 | 126,77 | 124,10 | 126,26 | 1,50% | 7.217.604,00 |
| 20.07.2026 | 127,29 | 127,89 | 124,22 | 124,40 | -2,43% | 7.687.372,00 |
| 17.07.2026 | 128,98 | 131,74 | 127,03 | 127,50 | -0,10% | 13.472.722,00 |
| 16.07.2026 | 124,33 | 128,93 | 124,00 | 127,63 | 3,25% | 12.386.113,00 |
| 15.07.2026 | 124,25 | 124,90 | 122,75 | 123,61 | 2,34% | 8.750.306,00 |
| 14.07.2026 | 123,30 | 123,66 | 120,16 | 120,78 | -2,62% | 9.082.133,00 |
| 13.07.2026 | 123,58 | 124,74 | 122,44 | 124,03 | 0,40% | 4.952.788,00 |
| 10.07.2026 | 125,12 | 125,56 | 122,90 | 123,54 | -1,22% | 8.388.685,00 |
| 09.07.2026 | 125,48 | 128,07 | 124,45 | 125,07 | -0,73% | 6.840.684,00 |
| 08.07.2026 | 128,34 | 128,99 | 125,14 | 125,99 | -2,23% | 7.844.951,00 |
| 07.07.2026 | 128,77 | 129,69 | 127,89 | 128,86 | 1,64% | 8.730.161,00 |
| 06.07.2026 | 129,31 | 130,00 | 125,62 | 126,78 | -2,15% | 9.181.682,00 |
| 02.07.2026 | 126,18 | 129,61 | 125,99 | 129,56 | 3,34% | 7.833.991,00 |
| 01.07.2026 | 128,01 | 128,42 | 124,71 | 125,37 | -2,44% | 9.943.586,00 |
| 30.06.2026 | 129,22 | 130,29 | 126,68 | 128,50 | -0,68% | 11.649.590,00 |
| 29.06.2026 | 127,65 | 129,97 | 126,74 | 129,38 | 0,56% | 9.551.910,00 |
| 26.06.2026 | 125,83 | 128,78 | 125,83 | 128,66 | 2,56% | 18.891.534,00 |
| 25.06.2026 | 121,63 | 125,96 | 121,00 | 125,45 | 4,02% | 13.339.619,00 |
| 24.06.2026 | 120,90 | 121,81 | 119,51 | 120,60 | 0,84% | 9.645.419,00 |
| 23.06.2026 | 116,53 | 119,80 | 116,53 | 119,60 | 3,57% | 9.783.761,00 |
| 22.06.2026 | 113,97 | 115,63 | 113,00 | 115,48 | 1,41% | 10.467.140,00 |
| 18.06.2026 | 114,64 | 114,94 | 111,57 | 113,87 | -1,36% | 29.521.620,00 |
| 17.06.2026 | 114,86 | 115,99 | 114,02 | 115,44 | 0,23% | 9.966.112,00 |
| 16.06.2026 | 115,88 | 115,90 | 113,57 | 115,17 | 0,23% | 10.648.643,00 |
| 15.06.2026 | 118,71 | 118,95 | 114,87 | 114,90 | -3,49% | 15.071.988,00 |
| 12.06.2026 | 121,50 | 121,90 | 118,83 | 119,05 | -1,42% | 10.927.107,00 |
| 11.06.2026 | 120,04 | 122,71 | 119,95 | 120,76 | 1,40% | 13.117.812,00 |
| 10.06.2026 | 119,78 | 120,04 | 117,26 | 119,09 | -0,43% | 10.258.616,00 |
| 09.06.2026 | 120,03 | 120,50 | 118,00 | 119,60 | 0,07% | 9.596.738,00 |
| 08.06.2026 | 120,85 | 122,60 | 118,69 | 119,52 | -1,05% | 11.898.360,00 |
| 05.06.2026 | 120,94 | 123,46 | 120,36 | 120,79 | 0,44% | 15.967.214,00 |
| 04.06.2026 | 117,16 | 120,55 | 117,09 | 120,26 | 4,85% | 15.126.299,00 |
| 03.06.2026 | 115,45 | 117,33 | 114,70 | 114,70 | -0,82% | 8.053.112,00 |
| 02.06.2026 | 114,50 | 116,78 | 114,50 | 115,65 | 0,42% | 8.218.573,00 |
| 01.06.2026 | 117,55 | 117,96 | 114,36 | 115,17 | -2,99% | 9.256.743,00 |
| 29.05.2026 | 119,65 | 120,67 | 118,19 | 118,72 | -0,98% | 16.599.390,00 |
| 28.05.2026 | 120,26 | 121,50 | 119,36 | 119,89 | -0,29% | 8.889.220,00 |
| 27.05.2026 | 119,82 | 122,40 | 119,78 | 120,24 | 0,43% | 7.093.490,00 |
| 26.05.2026 | 122,90 | 123,13 | 119,41 | 119,72 | -2,20% | 9.828.864,00 |
| 22.05.2026 | 120,55 | 122,66 | 120,08 | 122,41 | 5,64% | 14.754.581,00 |
| 21.05.2026 | 112,79 | 115,98 | 112,09 | 115,88 | 2,55% | 7.284.879,00 |