100,700€
0,80%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 98,30 | 101,20 | 98,20 | 101,20 | 1,30% | 7.877,00 |
| 06.03.2026 | 99,90 | 101,00 | 98,30 | 99,90 | 0,20% | 8.215,00 |
| 05.03.2026 | 103,00 | 103,40 | 98,70 | 99,70 | -3,58% | 9.950,00 |
| 04.03.2026 | 103,00 | 103,80 | 102,00 | 103,40 | 0,00% | 6.690,00 |
| 03.03.2026 | 103,00 | 104,40 | 102,60 | 103,40 | -0,58% | 11.146,00 |
| 02.03.2026 | 104,40 | 105,40 | 103,20 | 104,00 | -0,57% | 8.484,00 |
| 27.02.2026 | 101,00 | 105,00 | 100,20 | 104,60 | 3,36% | 6.478,00 |
| 26.02.2026 | 103,60 | 104,00 | 101,00 | 101,20 | -3,07% | 7.144,00 |
| 25.02.2026 | 105,20 | 106,20 | 103,60 | 104,40 | -0,95% | 5.637,00 |
| 24.02.2026 | 105,40 | 106,00 | 104,20 | 105,40 | 0,38% | 4.912,00 |
| 23.02.2026 | 103,20 | 106,00 | 103,00 | 105,00 | 1,16% | 6.114,00 |
| 20.02.2026 | 104,00 | 104,20 | 102,60 | 103,80 | 0,19% | 9.644,00 |
| 19.02.2026 | 103,20 | 104,20 | 102,20 | 103,60 | 0,58% | 7.796,00 |
| 18.02.2026 | 103,00 | 103,20 | 101,80 | 103,00 | 0,39% | 9.290,00 |
| 17.02.2026 | 101,60 | 103,80 | 101,60 | 102,60 | 0,79% | 7.954,00 |
| 16.02.2026 | 102,20 | 103,00 | 101,80 | 101,80 | -0,59% | 4.718,00 |
| 13.02.2026 | 100,20 | 103,60 | 99,70 | 102,40 | 1,79% | 10.973,00 |
| 12.02.2026 | 100,20 | 102,40 | 99,60 | 100,60 | 0,60% | 11.202,00 |
| 11.02.2026 | 98,20 | 100,40 | 97,30 | 100,00 | 1,42% | 12.643,00 |
| 10.02.2026 | 98,70 | 99,00 | 97,40 | 98,60 | -0,30% | 6.783,00 |
| 09.02.2026 | 103,00 | 103,00 | 98,10 | 98,90 | -4,17% | 15.351,00 |
| 06.02.2026 | 101,40 | 103,80 | 101,20 | 103,20 | 1,57% | 11.906,00 |
| 05.02.2026 | 99,40 | 103,60 | 99,00 | 101,60 | 1,40% | 15.944,00 |
| 04.02.2026 | 97,90 | 102,00 | 97,50 | 100,20 | 2,45% | 20.988,00 |
| 03.02.2026 | 96,00 | 100,20 | 93,40 | 97,80 | 1,56% | 20.074,00 |
| 02.02.2026 | 92,00 | 96,70 | 91,90 | 96,30 | 3,55% | 15.643,00 |
| 30.01.2026 | 90,10 | 93,00 | 89,90 | 93,00 | 1,97% | 8.809,00 |
| 29.01.2026 | 89,00 | 92,00 | 88,90 | 91,20 | 2,13% | 15.213,00 |
| 28.01.2026 | 89,70 | 90,20 | 88,90 | 89,30 | -0,45% | 16.008,00 |
| 27.01.2026 | 90,00 | 90,70 | 89,30 | 89,70 | -0,88% | 8.957,00 |
| 26.01.2026 | 91,40 | 91,70 | 90,10 | 90,50 | -0,98% | 9.410,00 |
| 23.01.2026 | 93,30 | 93,60 | 91,10 | 91,40 | -1,83% | 6.716,00 |
| 22.01.2026 | 94,90 | 95,60 | 92,40 | 93,10 | -1,69% | 8.086,00 |
| 21.01.2026 | 93,70 | 95,90 | 93,20 | 94,70 | 1,61% | 12.458,00 |
| 20.01.2026 | 92,20 | 93,40 | 91,70 | 93,20 | 1,97% | 11.220,00 |
| 19.01.2026 | 92,70 | 94,80 | 91,10 | 91,40 | -2,77% | 11.925,00 |
| 16.01.2026 | 95,80 | 96,00 | 93,70 | 94,00 | -2,08% | 7.850,00 |
| 15.01.2026 | 95,00 | 96,20 | 93,60 | 96,00 | 0,63% | 6.752,00 |
| 14.01.2026 | 92,50 | 95,40 | 92,40 | 95,40 | 2,80% | 14.170,00 |
| 13.01.2026 | 93,80 | 93,80 | 91,90 | 92,80 | -0,64% | 14.168,00 |
| 12.01.2026 | 94,80 | 95,40 | 93,30 | 93,40 | -1,68% | 11.417,00 |
| 09.01.2026 | 95,20 | 96,70 | 94,70 | 95,00 | -0,11% | 12.643,00 |
| 08.01.2026 | 92,90 | 96,50 | 92,50 | 95,10 | 2,48% | 18.862,00 |
| 07.01.2026 | 93,40 | 95,20 | 92,40 | 92,80 | -0,64% | 28.527,00 |
| 06.01.2026 | 91,30 | 94,10 | 90,70 | 93,40 | 2,30% | 16.002,00 |
| 05.01.2026 | 90,20 | 92,70 | 90,20 | 91,30 | 0,66% | 16.038,00 |
| 02.01.2026 | 89,40 | 90,90 | 89,10 | 90,70 | 0,22% | 5.638,00 |
| 30.12.2025 | 90,60 | 90,80 | 90,10 | 90,50 | -0,22% | 4.602,00 |
| 29.12.2025 | 89,80 | 91,20 | 89,80 | 90,70 | 1,91% | 16.972,00 |
| 23.12.2025 | 89,00 | 89,40 | 88,20 | 89,00 | -0,34% | 10.259,00 |
| 22.12.2025 | 86,10 | 89,30 | 85,50 | 89,30 | 3,48% | 12.194,00 |
| 19.12.2025 | 85,40 | 87,10 | 85,40 | 86,30 | 0,00% | 8.735,00 |
| 18.12.2025 | 84,20 | 86,30 | 84,10 | 86,30 | 1,53% | 11.242,00 |
| 17.12.2025 | 84,00 | 85,00 | 83,60 | 85,00 | 1,67% | 5.763,00 |
| 16.12.2025 | 85,30 | 85,60 | 82,10 | 83,60 | -2,34% | 9.081,00 |
| 15.12.2025 | 85,20 | 85,70 | 84,50 | 85,60 | 0,23% | 10.390,00 |
| 12.12.2025 | 84,90 | 85,80 | 84,20 | 85,40 | 1,30% | 21.989,00 |
| 11.12.2025 | 82,70 | 85,10 | 82,70 | 84,30 | 0,96% | 10.082,00 |
| 10.12.2025 | 83,60 | 84,40 | 82,80 | 83,50 | -0,24% | 7.833,00 |
| 09.12.2025 | 85,20 | 85,40 | 82,50 | 83,70 | -1,53% | 15.112,00 |
| 08.12.2025 | 85,70 | 85,80 | 84,10 | 85,00 | -1,05% | 14.647,00 |
| 05.12.2025 | 87,00 | 87,50 | 85,10 | 85,90 | -0,92% | 13.816,00 |
| 04.12.2025 | 88,10 | 88,20 | 86,30 | 86,70 | -1,70% | 7.284,00 |
| 03.12.2025 | 87,10 | 88,30 | 86,70 | 88,20 | 1,38% | 7.496,00 |
| 02.12.2025 | 87,80 | 88,40 | 86,30 | 87,00 | -0,91% | 14.370,00 |
| 01.12.2025 | 90,50 | 90,80 | 87,80 | 87,80 | -3,09% | 24.569,00 |
| 28.11.2025 | 90,70 | 91,00 | 89,80 | 90,60 | 0,11% | 12.186,00 |
| 27.11.2025 | 90,20 | 90,80 | 89,70 | 90,50 | 0,00% | 10.924,00 |
| 26.11.2025 | 91,30 | 91,60 | 90,10 | 90,50 | -0,77% | 13.210,00 |
| 25.11.2025 | 87,30 | 91,50 | 86,80 | 91,20 | 4,23% | 31.870,00 |
| 24.11.2025 | 85,70 | 89,00 | 85,00 | 87,50 | 3,18% | 35.139,00 |
| 21.11.2025 | 82,30 | 87,10 | 82,10 | 84,80 | 3,04% | 21.232,00 |
| 20.11.2025 | 83,00 | 83,20 | 81,50 | 82,30 | -0,12% | 13.481,00 |
| 19.11.2025 | 83,60 | 84,00 | 81,60 | 82,40 | -1,55% | 11.613,00 |
| 18.11.2025 | 79,80 | 84,30 | 79,20 | 83,70 | 3,98% | 26.752,00 |
| 17.11.2025 | 80,60 | 81,70 | 79,90 | 80,50 | -0,25% | 15.568,00 |
| 14.11.2025 | 79,70 | 81,80 | 78,40 | 80,70 | 1,00% | 17.808,00 |
| 13.11.2025 | 79,50 | 81,10 | 78,50 | 79,90 | 0,88% | 21.621,00 |
| 12.11.2025 | 78,90 | 80,30 | 78,50 | 79,20 | 0,76% | 27.370,00 |
| 11.11.2025 | 75,30 | 78,60 | 75,00 | 78,60 | 4,80% | 26.476,00 |
| 10.11.2025 | 76,00 | 76,00 | 74,30 | 75,00 | 0,67% | 30.875,00 |
| 07.11.2025 | 74,70 | 74,70 | 73,80 | 74,50 | -0,13% | 5.914,00 |
| 06.11.2025 | 73,50 | 74,70 | 73,10 | 74,60 | 1,50% | 8.519,00 |
| 05.11.2025 | 73,40 | 74,20 | 72,50 | 73,50 | 0,68% | 7.777,00 |
| 04.11.2025 | 71,60 | 73,90 | 71,40 | 73,00 | 1,67% | 17.661,00 |
| 03.11.2025 | 74,80 | 75,20 | 71,50 | 71,80 | -4,01% | 11.229,00 |
| 31.10.2025 | 74,50 | 74,90 | 73,40 | 74,80 | 0,94% | 9.139,00 |
| 30.10.2025 | 74,70 | 76,90 | 71,20 | 74,10 | -1,20% | 17.186,00 |
| 29.10.2025 | 75,00 | 75,40 | 74,30 | 75,00 | 0,13% | 7.168,00 |
| 28.10.2025 | 75,40 | 75,90 | 74,50 | 74,90 | -1,06% | 8.197,00 |
| 27.10.2025 | 75,50 | 75,90 | 74,80 | 75,70 | 0,40% | 12.776,00 |
| 24.10.2025 | 75,40 | 75,70 | 74,70 | 75,40 | 0,53% | 10.077,00 |
| 23.10.2025 | 75,70 | 76,00 | 74,90 | 75,00 | -0,66% | 5.965,00 |
| 22.10.2025 | 75,70 | 76,30 | 75,10 | 75,50 | 0,53% | 10.583,00 |
| 21.10.2025 | 74,10 | 75,40 | 73,90 | 75,10 | 1,21% | 8.684,00 |
| 20.10.2025 | 73,00 | 74,70 | 72,40 | 74,20 | 2,63% | 8.577,00 |
| 17.10.2025 | 71,50 | 72,80 | 71,00 | 72,30 | 0,70% | 8.804,00 |
| 16.10.2025 | 72,40 | 73,30 | 71,60 | 71,80 | -0,97% | 8.436,00 |
| 15.10.2025 | 73,20 | 73,40 | 71,90 | 72,50 | -1,09% | 11.310,00 |
| 14.10.2025 | 73,70 | 74,10 | 72,60 | 73,30 | -0,81% | 9.166,00 |