74,200€
-0,54%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 74,45 | 74,80 | 73,80 | 74,50 | -0,13% | - |
| 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 |
| 13.10.2025 | 74,60 | 74,80 | 73,70 | 73,90 | -0,40% | 18.822,00 |
| 10.10.2025 | 75,90 | 76,20 | 73,90 | 74,20 | -1,72% | 17.696,00 |
| 09.10.2025 | 74,60 | 76,00 | 74,20 | 75,50 | 1,48% | 16.362,00 |
| 08.10.2025 | 75,70 | 75,90 | 74,10 | 74,40 | -1,20% | 11.706,00 |
| 07.10.2025 | 76,10 | 76,20 | 74,80 | 75,30 | -0,40% | 16.314,00 |
| 06.10.2025 | 75,60 | 77,10 | 75,60 | 75,60 | -1,69% | 24.775,00 |
| 03.10.2025 | 76,10 | 77,20 | 75,10 | 76,90 | 0,92% | 10.135,00 |
| 02.10.2025 | 77,10 | 77,90 | 75,30 | 76,20 | -0,91% | 20.674,00 |
| 01.10.2025 | 71,30 | 77,40 | 70,70 | 76,90 | 7,85% | 39.953,00 |
| 30.09.2025 | 67,30 | 71,60 | 66,50 | 71,30 | 6,26% | 21.620,00 |
| 29.09.2025 | 67,50 | 67,50 | 66,40 | 67,10 | 0,15% | 11.654,00 |
| 26.09.2025 | 66,30 | 67,70 | 66,30 | 67,00 | 0,60% | 15.278,00 |
| 25.09.2025 | 68,10 | 68,40 | 66,60 | 66,60 | -1,77% | 18.810,00 |
| 24.09.2025 | 68,10 | 68,30 | 67,60 | 67,80 | 0,30% | 7.813,00 |
| 23.09.2025 | 68,30 | 68,70 | 67,50 | 67,60 | -0,88% | 15.788,00 |
| 22.09.2025 | 69,70 | 69,80 | 68,10 | 68,20 | -1,87% | 14.128,00 |
| 19.09.2025 | 69,50 | 70,00 | 68,90 | 69,50 | 0,43% | 12.418,00 |
| 18.09.2025 | 69,40 | 69,50 | 68,60 | 69,20 | 0,87% | 7.287,00 |
| 17.09.2025 | 68,60 | 69,40 | 68,10 | 68,60 | 0,29% | 13.838,00 |
| 16.09.2025 | 69,20 | 69,20 | 68,10 | 68,40 | -0,87% | 14.117,00 |
| 15.09.2025 | 70,50 | 70,50 | 68,80 | 69,00 | -2,40% | 16.263,00 |
| 12.09.2025 | 72,90 | 73,10 | 70,70 | 70,70 | -2,48% | 9.773,00 |
| 11.09.2025 | 72,10 | 72,80 | 71,70 | 72,50 | 0,83% | 5.790,00 |
| 10.09.2025 | 72,40 | 72,70 | 71,30 | 71,90 | -0,55% | 6.133,00 |
| 09.09.2025 | 71,70 | 72,30 | 71,20 | 72,30 | 0,84% | 5.221,00 |
| 08.09.2025 | 72,60 | 72,70 | 70,60 | 71,70 | -0,83% | 10.034,00 |
| 05.09.2025 | 71,90 | 72,30 | 71,70 | 72,30 | 0,28% | 7.158,00 |
| 04.09.2025 | 72,40 | 72,90 | 71,40 | 72,10 | 0,00% | 5.954,00 |
| 03.09.2025 | 73,40 | 73,90 | 72,10 | 72,10 | -1,77% | 7.560,00 |
| 02.09.2025 | 72,30 | 73,40 | 72,00 | 73,40 | 1,38% | 7.796,00 |
| 01.09.2025 | 72,10 | 72,60 | 71,00 | 72,40 | 0,56% | 12.650,00 |
| 29.08.2025 | 71,50 | 72,20 | 71,00 | 72,00 | 0,42% | 5.746,00 |
| 28.08.2025 | 72,50 | 72,70 | 70,70 | 71,70 | -0,97% | 7.538,00 |
| 27.08.2025 | 73,00 | 73,70 | 72,20 | 72,40 | -0,55% | 6.959,00 |
| 26.08.2025 | 73,20 | 73,60 | 72,80 | 72,80 | -1,22% | 9.949,00 |
| 25.08.2025 | 74,70 | 75,20 | 73,00 | 73,70 | -0,81% | 12.136,00 |
| 22.08.2025 | 74,50 | 75,60 | 74,00 | 74,30 | 0,13% | 9.185,00 |
| 21.08.2025 | 72,60 | 75,20 | 72,30 | 74,20 | 1,92% | 12.339,00 |
| 20.08.2025 | 73,10 | 73,80 | 72,60 | 72,80 | -0,41% | 5.612,00 |
| 19.08.2025 | 72,10 | 73,70 | 72,10 | 73,10 | 1,11% | 9.819,00 |
| 18.08.2025 | 72,00 | 72,90 | 71,40 | 72,30 | 0,28% | 12.634,00 |
| 15.08.2025 | 71,50 | 72,40 | 71,00 | 72,10 | 1,84% | 9.398,00 |
| 14.08.2025 | 70,40 | 71,70 | 70,40 | 70,80 | 0,43% | 6.152,00 |
| 13.08.2025 | 68,90 | 70,60 | 68,50 | 70,50 | 2,47% | 14.358,00 |
| 12.08.2025 | 68,70 | 69,40 | 68,20 | 68,80 | -0,15% | 9.117,00 |
| 11.08.2025 | 69,40 | 70,30 | 68,60 | 68,90 | -0,72% | 10.713,00 |
| 08.08.2025 | 68,80 | 69,60 | 68,80 | 69,40 | 1,02% | 5.561,00 |
| 07.08.2025 | 67,90 | 69,40 | 67,80 | 68,70 | 0,73% | 6.007,00 |
| 06.08.2025 | 69,80 | 70,20 | 68,00 | 68,20 | -2,57% | 12.999,00 |
| 05.08.2025 | 69,00 | 70,10 | 68,60 | 70,00 | 1,30% | 7.245,00 |
| 04.08.2025 | 69,00 | 69,20 | 67,60 | 69,10 | 0,88% | 16.615,00 |
| 01.08.2025 | 68,20 | 69,00 | 67,50 | 68,50 | 0,15% | 14.374,00 |
| 31.07.2025 | 70,90 | 71,40 | 68,40 | 68,40 | -4,34% | 13.616,00 |
| 30.07.2025 | 71,50 | 72,90 | 71,10 | 71,50 | -0,42% | 17.167,00 |
| 29.07.2025 | 72,40 | 73,20 | 66,60 | 71,80 | -1,24% | 24.381,00 |
| 28.07.2025 | 72,70 | 73,30 | 72,30 | 72,70 | 0,83% | 11.874,00 |
| 25.07.2025 | 71,80 | 72,70 | 71,40 | 72,10 | 1,12% | 13.197,00 |
| 24.07.2025 | 70,80 | 71,80 | 70,80 | 71,30 | 0,28% | 6.195,00 |
| 23.07.2025 | 69,80 | 71,70 | 69,50 | 71,10 | 2,16% | 11.221,00 |
| 22.07.2025 | 68,10 | 69,80 | 67,80 | 69,60 | 2,50% | 13.234,00 |
| 21.07.2025 | 68,60 | 69,30 | 67,40 | 67,90 | -1,31% | 16.292,00 |
| 18.07.2025 | 70,40 | 70,40 | 68,80 | 68,80 | -2,41% | 18.618,00 |
| 17.07.2025 | 71,00 | 71,40 | 70,10 | 70,50 | -0,42% | 8.146,00 |
| 16.07.2025 | 70,00 | 71,50 | 70,00 | 70,80 | 0,28% | 10.739,00 |
| 15.07.2025 | 71,90 | 72,30 | 70,10 | 70,60 | -1,81% | 9.675,00 |
| 14.07.2025 | 71,40 | 72,20 | 70,80 | 71,90 | 0,70% | 19.729,00 |
| 11.07.2025 | 72,00 | 72,40 | 70,30 | 71,40 | -0,83% | 13.637,00 |
| 10.07.2025 | 71,40 | 72,70 | 71,20 | 72,00 | 0,56% | 11.292,00 |
| 09.07.2025 | 69,60 | 71,90 | 69,20 | 71,60 | 3,02% | 17.404,00 |
| 08.07.2025 | 69,00 | 70,40 | 68,70 | 69,50 | 0,72% | 15.018,00 |
| 07.07.2025 | 69,20 | 69,70 | 68,50 | 69,00 | 0,00% | 10.531,00 |
| 04.07.2025 | 68,60 | 69,30 | 68,40 | 69,00 | 0,00% | 7.192,00 |
| 03.07.2025 | 69,80 | 70,50 | 68,80 | 69,00 | -1,00% | 10.176,00 |
| 02.07.2025 | 69,60 | 70,20 | 69,40 | 69,70 | 0,29% | 11.809,00 |
| 01.07.2025 | 67,20 | 70,60 | 66,70 | 69,50 | 3,42% | 18.673,00 |
| 30.06.2025 | 67,60 | 68,00 | 66,80 | 67,20 | -0,30% | 11.164,00 |
| 27.06.2025 | 67,80 | 67,90 | 66,90 | 67,40 | 0,60% | 9.893,00 |
| 26.06.2025 | 68,60 | 68,70 | 67,00 | 67,00 | -2,33% | 9.222,00 |
| 25.06.2025 | 69,60 | 69,60 | 68,10 | 68,60 | -1,01% | 8.531,00 |
| 24.06.2025 | 69,30 | 70,00 | 68,30 | 69,30 | 0,00% | 8.827,00 |
| 23.06.2025 | 68,40 | 69,40 | 68,10 | 69,30 | 1,02% | 7.613,00 |