112,860€
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 112,99 | 113,19 | 112,07 | 112,73 | -0,12% | - |
| 30.07.2026 | 113,62 | 114,10 | 110,36 | 112,86 | -1,02% | 5.310,00 |
| 29.07.2026 | 115,96 | 116,60 | 113,98 | 114,02 | -1,74% | 4.827,00 |
| 28.07.2026 | 115,32 | 118,64 | 114,88 | 116,04 | 0,71% | 5.407,00 |
| 27.07.2026 | 115,00 | 116,48 | 113,96 | 115,22 | -0,41% | 6.544,00 |
| 24.07.2026 | 114,98 | 115,70 | 114,12 | 115,70 | 1,12% | 3.549,00 |
| 23.07.2026 | 111,16 | 115,28 | 110,60 | 114,42 | 1,96% | 3.992,00 |
| 22.07.2026 | 110,86 | 112,86 | 109,56 | 112,22 | 1,59% | 6.182,00 |
| 21.07.2026 | 109,88 | 110,84 | 107,74 | 110,46 | 0,88% | 4.028,00 |
| 20.07.2026 | 112,02 | 112,44 | 109,50 | 109,50 | -1,51% | 4.406,00 |
| 17.07.2026 | 111,28 | 115,00 | 111,16 | 111,18 | -0,16% | 13.029,00 |
| 16.07.2026 | 107,42 | 112,28 | 107,38 | 111,36 | 3,59% | 6.222,00 |
| 15.07.2026 | 105,46 | 109,50 | 105,42 | 107,50 | 1,45% | 4.454,00 |
| 14.07.2026 | 109,00 | 109,78 | 105,38 | 105,96 | -2,57% | 4.128,00 |
| 13.07.2026 | 107,84 | 109,22 | 107,58 | 108,76 | 0,48% | 3.379,00 |
| 10.07.2026 | 109,02 | 110,72 | 107,90 | 108,24 | -0,84% | 4.693,00 |
| 09.07.2026 | 110,68 | 111,36 | 109,00 | 109,16 | -1,21% | 4.056,00 |
| 08.07.2026 | 112,34 | 113,54 | 109,44 | 110,50 | -2,21% | 3.769,00 |
| 07.07.2026 | 111,64 | 113,60 | 110,74 | 113,00 | 2,04% | 6.024,00 |
| 06.07.2026 | 111,58 | 114,84 | 110,12 | 110,74 | -0,49% | 7.037,00 |
| 03.07.2026 | 113,14 | 114,90 | 111,28 | 111,28 | -1,52% | 5.929,00 |
| 02.07.2026 | 109,90 | 113,00 | 109,54 | 113,00 | 3,18% | 8.965,00 |
| 01.07.2026 | 112,04 | 113,74 | 109,52 | 109,52 | -2,21% | 8.401,00 |
| 30.06.2026 | 112,76 | 114,16 | 110,26 | 112,00 | -1,36% | 4.573,00 |
| 29.06.2026 | 112,20 | 113,82 | 111,40 | 113,54 | 1,38% | 9.277,00 |
| 26.06.2026 | 110,28 | 112,74 | 109,32 | 112,00 | 1,74% | 7.385,00 |
| 25.06.2026 | 105,80 | 110,72 | 105,22 | 110,08 | 2,82% | 5.122,00 |
| 24.06.2026 | 104,80 | 107,26 | 104,42 | 107,06 | 1,96% | 5.828,00 |
| 23.06.2026 | 101,04 | 105,00 | 100,50 | 105,00 | 4,06% | 6.467,00 |
| 22.06.2026 | 100,78 | 101,14 | 98,00 | 100,90 | -0,26% | 3.629,00 |
| 19.06.2026 | 99,96 | 102,00 | 98,86 | 101,16 | 1,83% | 4.003,00 |
| 18.06.2026 | 100,52 | 101,14 | 97,32 | 99,34 | -0,80% | 3.336,00 |
| 17.06.2026 | 98,66 | 100,14 | 98,65 | 100,14 | 0,72% | 4.854,00 |
| 16.06.2026 | 99,66 | 100,68 | 98,01 | 99,42 | -0,02% | 5.754,00 |
| 15.06.2026 | 101,98 | 102,44 | 98,83 | 99,44 | -3,46% | 7.987,00 |
| 12.06.2026 | 104,80 | 105,00 | 103,00 | 103,00 | -1,45% | 3.301,00 |
| 11.06.2026 | 102,88 | 106,26 | 102,80 | 104,52 | 1,48% | 5.170,00 |
| 10.06.2026 | 103,66 | 104,62 | 101,84 | 103,00 | -1,04% | 3.678,00 |
| 09.06.2026 | 103,46 | 104,08 | 101,94 | 104,08 | 0,58% | 4.558,00 |
| 08.06.2026 | 104,46 | 106,08 | 102,78 | 103,48 | -1,56% | 5.626,00 |
| 05.06.2026 | 103,86 | 106,92 | 103,14 | 105,12 | 1,80% | 6.926,00 |
| 04.06.2026 | 99,35 | 103,46 | 98,96 | 103,26 | 3,85% | 1.444,00 |
| 03.06.2026 | 99,71 | 100,96 | 98,80 | 99,43 | -0,59% | 2.161,00 |
| 02.06.2026 | 98,94 | 100,32 | 97,91 | 100,02 | 1,36% | 3.947,00 |
| 01.06.2026 | 101,76 | 101,98 | 98,23 | 98,68 | -4,05% | 6.311,00 |
| 29.05.2026 | 103,36 | 103,88 | 101,30 | 102,84 | -0,17% | 5.424,00 |
| 28.05.2026 | 103,90 | 104,00 | 102,32 | 103,02 | -0,27% | 4.748,00 |
| 27.05.2026 | 102,72 | 104,88 | 102,72 | 103,30 | 0,41% | 6.351,00 |
| 26.05.2026 | 105,08 | 106,20 | 102,88 | 102,88 | -2,02% | 9.023,00 |
| 25.05.2026 | 106,00 | 106,28 | 105,00 | 105,00 | -0,13% | 3.292,00 |
| 22.05.2026 | 100,50 | 105,72 | 100,50 | 105,14 | 5,36% | 13.606,00 |
| 21.05.2026 | 97,33 | 99,91 | 97,00 | 99,79 | 2,33% | 8.272,00 |
| 20.05.2026 | 98,64 | 99,12 | 97,27 | 97,52 | -1,13% | 4.245,00 |
| 19.05.2026 | 96,26 | 99,00 | 95,69 | 98,63 | 2,22% | 4.791,00 |
| 18.05.2026 | 95,74 | 96,50 | 95,05 | 96,49 | 0,83% | 6.036,00 |
| 15.05.2026 | 97,30 | 98,84 | 95,63 | 95,70 | -0,84% | 5.870,00 |
| 14.05.2026 | 97,11 | 97,36 | 96,02 | 96,51 | -0,41% | 996,00 |
| 13.05.2026 | 95,55 | 97,39 | 94,93 | 96,91 | 0,31% | 5.594,00 |
| 12.05.2026 | 94,55 | 97,06 | 94,55 | 96,61 | 1,81% | 4.522,00 |
| 11.05.2026 | 94,80 | 96,47 | 94,33 | 94,89 | 0,07% | 8.997,00 |
| 08.05.2026 | 95,49 | 96,07 | 94,31 | 94,82 | -0,53% | 6.684,00 |
| 07.05.2026 | 96,51 | 97,36 | 94,37 | 95,33 | -1,52% | 6.054,00 |
| 06.05.2026 | 96,59 | 97,35 | 95,59 | 96,80 | -0,61% | 7.685,00 |
| 05.05.2026 | 97,08 | 97,55 | 95,89 | 97,39 | 0,86% | 4.002,00 |
| 04.05.2026 | 95,40 | 97,71 | 94,87 | 96,56 | 3,55% | 4.978,00 |
| 30.04.2026 | 94,40 | 101,38 | 91,94 | 93,25 | -1,71% | 6.760,00 |
| 29.04.2026 | 93,83 | 95,07 | 92,82 | 94,87 | 1,08% | 4.962,00 |
| 28.04.2026 | 94,47 | 95,63 | 93,55 | 93,86 | -0,49% | 9.750,00 |
| 27.04.2026 | 95,25 | 96,02 | 94,01 | 94,32 | -0,82% | 4.341,00 |
| 24.04.2026 | 98,32 | 98,32 | 95,10 | 95,10 | -3,29% | 7.047,00 |
| 23.04.2026 | 96,15 | 98,48 | 95,71 | 98,34 | 1,78% | 7.437,00 |
| 22.04.2026 | 96,50 | 96,89 | 95,16 | 96,62 | 0,73% | 5.982,00 |
| 21.04.2026 | 99,36 | 100,74 | 95,20 | 95,92 | -4,08% | 7.513,00 |
| 20.04.2026 | 100,74 | 101,52 | 99,52 | 100,00 | -0,99% | 5.015,00 |
| 17.04.2026 | 97,94 | 101,00 | 97,60 | 101,00 | 3,05% | 8.013,00 |
| 16.04.2026 | 99,66 | 100,46 | 97,72 | 98,01 | -2,05% | 5.683,00 |
| 15.04.2026 | 101,36 | 102,40 | 98,82 | 100,06 | -1,30% | 9.409,00 |
| 14.04.2026 | 102,28 | 102,40 | 100,30 | 101,38 | -1,03% | 7.710,00 |
| 13.04.2026 | 102,90 | 105,24 | 101,52 | 102,44 | -1,06% | 8.710,00 |
| 10.04.2026 | 104,38 | 105,70 | 103,22 | 103,54 | -1,32% | 4.772,00 |
| 09.04.2026 | 105,20 | 106,00 | 103,90 | 104,92 | -0,63% | 7.614,00 |
| 08.04.2026 | 104,00 | 105,74 | 101,16 | 105,58 | 3,53% | 4.622,00 |
| 07.04.2026 | 104,20 | 104,84 | 100,94 | 101,98 | -2,50% | 5.381,00 |
| 02.04.2026 | 103,80 | 105,60 | 103,40 | 104,60 | 0,00% | 6.674,00 |
| 01.04.2026 | 103,40 | 105,00 | 102,80 | 104,60 | 0,38% | 9.386,00 |
| 31.03.2026 | 103,40 | 105,20 | 102,80 | 104,20 | 1,56% | 6.550,00 |
| 30.03.2026 | 103,60 | 105,80 | 102,40 | 102,60 | -0,97% | 12.393,00 |
| 27.03.2026 | 103,80 | 105,00 | 103,00 | 103,60 | 0,19% | 9.032,00 |
| 26.03.2026 | 103,40 | 104,00 | 101,40 | 103,40 | 0,39% | 6.399,00 |
| 25.03.2026 | 101,00 | 103,80 | 100,20 | 103,00 | 2,59% | 7.705,00 |
| 24.03.2026 | 99,30 | 100,40 | 99,00 | 100,40 | 1,01% | 7.434,00 |
| 23.03.2026 | 98,20 | 100,60 | 97,00 | 99,40 | 0,91% | 10.324,00 |
| 20.03.2026 | 99,10 | 99,50 | 97,90 | 98,50 | -0,51% | 6.790,00 |
| 19.03.2026 | 99,40 | 101,20 | 98,40 | 99,00 | -0,80% | 8.539,00 |
| 18.03.2026 | 100,00 | 101,40 | 98,70 | 99,80 | -0,80% | 6.934,00 |
| 17.03.2026 | 100,00 | 101,20 | 99,60 | 100,60 | 0,70% | 6.064,00 |
| 16.03.2026 | 100,20 | 101,20 | 99,70 | 99,90 | -1,28% | 6.430,00 |
| 13.03.2026 | 100,80 | 102,60 | 99,10 | 101,20 | 0,60% | 7.816,00 |
| 12.03.2026 | 99,40 | 100,80 | 99,30 | 100,60 | 0,20% | 4.489,00 |
| 11.03.2026 | 100,60 | 102,20 | 99,60 | 100,40 | -0,20% | 4.743,00 |