93,100€
2,36%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 92,65 | 92,65 | 92,65 | 92,65 | 1,87% | - |
| 30.01.2026 | 90,05 | 91,95 | 90,00 | 90,95 | -0,44% | - |
| 29.01.2026 | 89,40 | 91,65 | 89,20 | 91,35 | 1,56% | - |
| 28.01.2026 | 89,60 | 90,15 | 89,00 | 89,95 | -0,11% | - |
| 27.01.2026 | 89,95 | 90,65 | 89,35 | 90,05 | -0,22% | - |
| 26.01.2026 | 91,25 | 91,60 | 90,00 | 90,25 | -1,26% | - |
| 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 |
| 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 |