72,300€
0,28%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 69,40 | 69,40 | 68,40 | 68,60 | -1,01% | 6.388,00 |
| 19.06.2025 | 68,70 | 69,60 | 68,20 | 69,30 | 0,00% | 8.589,00 |
| 18.06.2025 | 68,10 | 69,60 | 67,00 | 69,30 | 1,46% | 9.628,00 |
| 17.06.2025 | 70,10 | 70,20 | 68,00 | 68,30 | -2,71% | 7.772,00 |
| 16.06.2025 | 70,70 | 70,70 | 69,00 | 70,20 | -0,85% | 6.935,00 |
| 13.06.2025 | 70,30 | 71,50 | 70,00 | 70,80 | 0,57% | 7.725,00 |
| 12.06.2025 | 69,60 | 70,90 | 69,10 | 70,40 | 0,72% | 9.208,00 |
| 11.06.2025 | 71,20 | 71,80 | 69,70 | 69,90 | -1,96% | 9.972,00 |
| 10.06.2025 | 69,40 | 71,70 | 69,20 | 71,30 | 2,59% | 15.271,00 |
| 09.06.2025 | 69,00 | 71,10 | 68,80 | 69,50 | 0,29% | 9.052,00 |
| 06.06.2025 | 67,80 | 69,90 | 67,30 | 69,30 | 1,91% | 9.769,00 |
| 05.06.2025 | 68,70 | 69,00 | 67,30 | 68,00 | -0,87% | 8.647,00 |
| 04.06.2025 | 67,80 | 69,30 | 67,20 | 68,60 | 1,33% | 13.241,00 |
| 03.06.2025 | 66,60 | 67,80 | 66,30 | 67,70 | 1,80% | 12.535,00 |
| 02.06.2025 | 67,80 | 67,80 | 65,90 | 66,50 | -2,06% | 19.640,00 |
| 30.05.2025 | 67,40 | 68,40 | 66,90 | 67,90 | 1,49% | 18.296,00 |
| 29.05.2025 | 67,50 | 68,30 | 66,70 | 66,90 | -1,33% | 13.820,00 |
| 28.05.2025 | 68,50 | 68,90 | 67,00 | 67,80 | -0,88% | 13.489,00 |
| 27.05.2025 | 68,20 | 69,40 | 67,90 | 68,40 | 0,15% | 13.964,00 |
| 26.05.2025 | 68,70 | 68,90 | 67,90 | 68,30 | -0,15% | 7.948,00 |
| 23.05.2025 | 68,80 | 69,10 | 67,90 | 68,40 | -0,87% | 14.740,00 |
| 22.05.2025 | 67,80 | 69,60 | 67,40 | 69,00 | 1,47% | 16.461,00 |
| 21.05.2025 | 68,80 | 69,20 | 68,00 | 68,00 | -1,59% | 11.581,00 |
| 20.05.2025 | 68,90 | 70,30 | 68,30 | 69,10 | 0,44% | 16.101,00 |
| 19.05.2025 | 67,90 | 68,80 | 67,10 | 68,80 | 0,73% | 20.159,00 |
| 16.05.2025 | 66,80 | 68,40 | 66,50 | 68,30 | 2,40% | 12.919,00 |
| 15.05.2025 | 65,80 | 66,80 | 65,50 | 66,70 | 1,37% | 23.699,00 |
| 14.05.2025 | 69,00 | 69,20 | 65,70 | 65,80 | -4,08% | 26.796,00 |
| 13.05.2025 | 71,80 | 72,40 | 68,40 | 68,60 | -5,25% | 14.272,00 |
| 12.05.2025 | 67,40 | 73,20 | 66,30 | 72,40 | 7,26% | 33.632,00 |
| 09.05.2025 | 69,40 | 69,60 | 67,50 | 67,50 | -2,46% | 13.401,00 |
| 08.05.2025 | 69,80 | 70,00 | 68,20 | 69,20 | -1,00% | 14.857,00 |
| 07.05.2025 | 70,00 | 70,50 | 69,40 | 69,90 | 0,58% | 12.799,00 |
| 06.05.2025 | 73,20 | 73,30 | 69,00 | 69,50 | -5,18% | 19.502,00 |
| 05.05.2025 | 73,60 | 74,00 | 72,40 | 73,30 | -0,41% | 14.192,00 |
| 02.05.2025 | 73,80 | 74,60 | 73,30 | 73,60 | -2,00% | 9.276,00 |
| 30.04.2025 | 74,80 | 75,60 | 73,80 | 75,10 | 0,54% | 10.052,00 |
| 29.04.2025 | 72,90 | 75,00 | 72,70 | 74,70 | 2,47% | 7.626,00 |
| 28.04.2025 | 72,80 | 73,50 | 72,50 | 72,90 | 0,14% | 15.835,00 |
| 25.04.2025 | 70,60 | 73,10 | 68,80 | 72,80 | 3,56% | 19.405,00 |
| 24.04.2025 | 69,50 | 70,50 | 67,00 | 70,30 | 1,30% | 18.043,00 |
| 23.04.2025 | 69,80 | 70,70 | 68,60 | 69,40 | 0,29% | 26.736,00 |
| 22.04.2025 | 67,90 | 69,20 | 67,50 | 69,20 | 0,87% | 19.222,00 |
| 17.04.2025 | 67,90 | 69,40 | 67,30 | 68,60 | 2,08% | 17.634,00 |
| 16.04.2025 | 68,70 | 69,50 | 66,70 | 67,20 | -3,17% | 18.270,00 |