95,250€
2,86%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 92,50 | 93,80 | 92,05 | 93,70 | 1,19% | - |
| 20.11.2024 | 91,60 | 93,50 | 91,10 | 92,60 | 1,76% | 3.819,00 |
| 19.11.2024 | 91,00 | 93,60 | 90,50 | 91,00 | 0,00% | 6.134,00 |
| 18.11.2024 | 90,50 | 91,90 | 90,20 | 91,00 | -0,55% | 9.278,00 |
| 15.11.2024 | 92,90 | 93,30 | 89,80 | 91,50 | -2,14% | 10.658,00 |
| 14.11.2024 | 93,50 | 94,80 | 92,80 | 93,50 | 0,43% | 6.400,00 |
| 13.11.2024 | 92,60 | 94,20 | 92,40 | 93,10 | 0,22% | 8.761,00 |
| 12.11.2024 | 94,40 | 95,60 | 92,80 | 92,90 | -1,48% | 6.818,00 |
| 11.11.2024 | 96,10 | 97,10 | 94,30 | 94,30 | -1,98% | 12.158,00 |
| 08.11.2024 | 94,10 | 96,60 | 93,70 | 96,20 | 2,34% | 6.557,00 |
| 07.11.2024 | 94,10 | 95,10 | 93,20 | 94,00 | 0,32% | 8.617,00 |
| 06.11.2024 | 96,00 | 97,00 | 93,70 | 93,70 | 0,75% | 7.758,00 |
| 05.11.2024 | 93,50 | 93,80 | 92,20 | 93,00 | -0,75% | 7.294,00 |
| 04.11.2024 | 93,50 | 94,20 | 92,90 | 93,70 | -0,43% | 10.015,00 |
| 01.11.2024 | 94,40 | 94,90 | 93,20 | 94,10 | -0,21% | 3.133,00 |
| 31.10.2024 | 96,70 | 98,00 | 90,70 | 94,30 | -2,28% | 11.757,00 |
| 30.10.2024 | 96,20 | 96,60 | 94,90 | 96,50 | 0,21% | 5.463,00 |
| 29.10.2024 | 96,40 | 97,20 | 96,00 | 96,30 | 0,10% | 7.347,00 |
| 28.10.2024 | 96,90 | 97,10 | 96,10 | 96,20 | 0,00% | 6.012,00 |
| 25.10.2024 | 97,60 | 98,50 | 96,20 | 96,20 | -1,43% | 5.681,00 |
| 24.10.2024 | 98,60 | 99,60 | 97,30 | 97,60 | -1,01% | 6.287,00 |
| 23.10.2024 | 98,30 | 99,70 | 98,30 | 98,60 | 0,00% | 3.845,00 |
| 22.10.2024 | 98,40 | 99,00 | 97,90 | 98,60 | 0,10% | 3.620,00 |
| 21.10.2024 | 100,20 | 101,00 | 98,50 | 98,50 | -1,30% | 4.727,00 |
| 18.10.2024 | 101,00 | 101,80 | 99,80 | 99,80 | -1,38% | 4.430,00 |
| 17.10.2024 | 101,60 | 102,20 | 100,60 | 101,20 | -0,78% | 6.194,00 |
| 16.10.2024 | 102,40 | 103,00 | 100,60 | 102,00 | 0,20% | 9.183,00 |
| 15.10.2024 | 100,80 | 102,40 | 99,50 | 101,80 | 0,79% | 13.372,00 |
| 14.10.2024 | 100,00 | 101,00 | 99,50 | 101,00 | 0,60% | 18.277,00 |
| 11.10.2024 | 99,70 | 100,40 | 98,80 | 100,40 | 0,50% | 5.348,00 |
| 10.10.2024 | 101,00 | 101,20 | 99,90 | 99,90 | -0,70% | 10.986,00 |
| 09.10.2024 | 99,10 | 100,80 | 98,70 | 100,60 | 1,62% | 3.038,00 |
| 08.10.2024 | 98,60 | 99,00 | 98,30 | 99,00 | 0,10% | 4.621,00 |
| 07.10.2024 | 100,20 | 101,00 | 98,80 | 98,90 | -1,10% | 9.808,00 |
| 04.10.2024 | 99,70 | 100,80 | 99,50 | 100,00 | 0,10% | 6.634,00 |
| 03.10.2024 | 101,60 | 102,00 | 99,60 | 99,90 | -2,06% | 3.031,00 |
| 02.10.2024 | 103,60 | 103,80 | 101,80 | 102,00 | -1,54% | 3.054,00 |
| 01.10.2024 | 101,60 | 103,60 | 101,60 | 103,60 | 1,57% | 3.032,00 |
| 30.09.2024 | 102,00 | 102,20 | 100,80 | 102,00 | 0,20% | 5.623,00 |
| 27.09.2024 | 101,20 | 102,20 | 101,20 | 101,80 | 0,59% | 6.222,00 |
| 26.09.2024 | 103,40 | 103,60 | 101,20 | 101,20 | -2,13% | 8.312,00 |
| 25.09.2024 | 102,60 | 103,80 | 102,20 | 103,40 | 0,58% | 5.623,00 |
| 24.09.2024 | 104,40 | 104,40 | 102,80 | 102,80 | -0,96% | 5.679,00 |
| 23.09.2024 | 105,40 | 106,00 | 103,80 | 103,80 | -0,95% | 4.807,00 |
| 20.09.2024 | 104,80 | 105,40 | 104,40 | 104,80 | -0,19% | 3.517,00 |
| 19.09.2024 | 107,00 | 107,40 | 104,20 | 105,00 | -1,69% | 3.891,00 |
| 18.09.2024 | 106,40 | 107,40 | 105,00 | 106,80 | 0,38% | 11.378,00 |
| 17.09.2024 | 106,20 | 107,00 | 105,60 | 106,40 | 0,57% | 2.884,00 |
| 16.09.2024 | 104,00 | 106,40 | 103,60 | 105,80 | 1,73% | 2.350,00 |
| 13.09.2024 | 104,00 | 105,00 | 103,40 | 104,00 | -0,19% | 3.180,00 |
| 12.09.2024 | 105,60 | 105,60 | 103,00 | 104,20 | 0,39% | 2.840,00 |
| 11.09.2024 | 104,00 | 105,80 | 103,80 | 103,80 | -0,95% | 4.865,00 |
| 10.09.2024 | 103,80 | 105,40 | 103,20 | 104,80 | 0,38% | 5.214,00 |
| 09.09.2024 | 106,40 | 106,40 | 101,20 | 104,40 | -1,69% | 9.934,00 |
| 06.09.2024 | 106,60 | 108,60 | 105,80 | 106,20 | -1,85% | 4.151,00 |
| 05.09.2024 | 104,60 | 108,20 | 104,20 | 108,20 | 3,44% | 8.812,00 |
| 04.09.2024 | 105,00 | 105,80 | 103,40 | 104,60 | -0,95% | 4.204,00 |
| 03.09.2024 | 107,40 | 107,80 | 105,60 | 105,60 | -2,22% | 5.457,00 |
| 02.09.2024 | 107,00 | 108,40 | 106,00 | 108,00 | 1,12% | 7.123,00 |
| 30.08.2024 | 107,00 | 107,40 | 105,60 | 106,80 | 0,38% | 5.619,00 |
| 29.08.2024 | 105,60 | 106,60 | 105,40 | 106,40 | 0,76% | 4.590,00 |
| 28.08.2024 | 104,80 | 106,00 | 103,80 | 105,60 | 1,93% | 2.158,00 |
| 27.08.2024 | 104,00 | 105,00 | 103,20 | 103,60 | -0,38% | 5.535,00 |
| 26.08.2024 | 104,40 | 105,40 | 104,00 | 104,00 | 0,19% | 4.410,00 |
| 23.08.2024 | 104,80 | 105,60 | 103,80 | 103,80 | -0,76% | 6.109,00 |
| 22.08.2024 | 104,00 | 105,00 | 103,80 | 104,60 | 0,38% | 2.840,00 |
| 21.08.2024 | 103,40 | 104,40 | 103,00 | 104,20 | 0,97% | 3.702,00 |
| 20.08.2024 | 103,40 | 103,80 | 102,80 | 103,20 | 0,19% | 4.754,00 |
| 19.08.2024 | 102,80 | 103,60 | 102,60 | 103,00 | 0,19% | 4.728,00 |
| 16.08.2024 | 103,60 | 104,00 | 102,40 | 102,80 | -0,39% | 3.612,00 |
| 15.08.2024 | 103,60 | 104,00 | 102,40 | 103,20 | 0,19% | 3.236,00 |
| 14.08.2024 | 104,00 | 104,60 | 101,20 | 103,00 | -0,77% | 3.400,00 |
| 13.08.2024 | 103,40 | 105,00 | 103,20 | 103,80 | -0,19% | 3.601,00 |
| 12.08.2024 | 104,80 | 105,60 | 103,60 | 104,00 | -0,57% | 3.175,00 |
| 09.08.2024 | 104,40 | 105,60 | 103,60 | 104,60 | 0,00% | 2.886,00 |
| 08.08.2024 | 102,60 | 104,60 | 102,20 | 104,60 | 1,55% | 4.606,00 |
| 07.08.2024 | 102,60 | 103,20 | 101,60 | 103,00 | 0,78% | 10.432,00 |
| 06.08.2024 | 103,80 | 105,40 | 102,00 | 102,20 | -0,20% | 5.356,00 |
| 05.08.2024 | 104,60 | 105,80 | 97,00 | 102,40 | -3,21% | 18.418,00 |
| 02.08.2024 | 104,60 | 107,20 | 104,20 | 105,80 | 0,38% | 6.722,00 |
| 01.08.2024 | 105,40 | 106,00 | 103,20 | 105,40 | 1,35% | 8.505,00 |
| 31.07.2024 | 106,80 | 108,40 | 103,80 | 104,00 | -2,62% | 8.384,00 |
| 30.07.2024 | 118,40 | 119,60 | 105,40 | 106,80 | -9,18% | 15.995,00 |
| 29.07.2024 | 115,60 | 118,00 | 115,60 | 117,60 | 1,55% | 8.223,00 |
| 26.07.2024 | 116,00 | 118,40 | 115,60 | 115,80 | -0,17% | 3.926,00 |
| 25.07.2024 | 116,00 | 117,60 | 114,80 | 116,00 | -0,17% | 4.167,00 |
| 24.07.2024 | 114,40 | 116,20 | 114,00 | 116,20 | 1,40% | 1.440,00 |
| 23.07.2024 | 115,00 | 116,00 | 114,60 | 114,60 | -0,87% | 3.628,00 |
| 22.07.2024 | 115,00 | 116,20 | 115,00 | 115,60 | -0,17% | 3.529,00 |
| 19.07.2024 | 113,80 | 116,60 | 113,80 | 115,80 | 2,48% | 2.955,00 |
| 18.07.2024 | 115,80 | 116,20 | 112,20 | 113,00 | -1,91% | 4.894,00 |
| 17.07.2024 | 114,80 | 115,60 | 113,40 | 115,20 | 0,17% | 6.151,00 |
| 16.07.2024 | 117,60 | 118,20 | 114,80 | 115,00 | -1,88% | 2.229,00 |
| 15.07.2024 | 117,80 | 117,80 | 116,80 | 117,20 | 0,17% | 2.405,00 |
| 12.07.2024 | 119,00 | 119,20 | 117,00 | 117,00 | -1,35% | 2.605,00 |
| 11.07.2024 | 117,20 | 118,60 | 116,60 | 118,60 | 1,19% | 4.661,00 |
| 10.07.2024 | 116,60 | 117,60 | 116,20 | 117,20 | 1,03% | 1.877,00 |
| 09.07.2024 | 116,00 | 116,60 | 114,40 | 116,00 | -0,17% | 2.927,00 |
| 08.07.2024 | 116,60 | 117,40 | 116,00 | 116,20 | 0,00% | 2.833,00 |
| 05.07.2024 | 116,00 | 116,80 | 115,40 | 116,20 | 0,00% | 5.628,00 |