95,815€
-0,72%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 101,20 | 102,20 | 100,20 | 100,60 | -0,59% | 8.508,00 |
| 09.03.2026 | 98,30 | 101,20 | 98,20 | 101,20 | 1,30% | 7.877,00 |
| 06.03.2026 | 99,90 | 101,00 | 98,30 | 99,90 | 0,20% | 8.215,00 |
| 05.03.2026 | 103,00 | 103,40 | 98,70 | 99,70 | -3,58% | 9.950,00 |
| 04.03.2026 | 103,00 | 103,80 | 102,00 | 103,40 | 0,00% | 6.690,00 |
| 03.03.2026 | 103,00 | 104,40 | 102,60 | 103,40 | -0,58% | 11.146,00 |
| 02.03.2026 | 104,40 | 105,40 | 103,20 | 104,00 | -0,57% | 8.484,00 |
| 27.02.2026 | 101,00 | 105,00 | 100,20 | 104,60 | 3,36% | 6.478,00 |
| 26.02.2026 | 103,60 | 104,00 | 101,00 | 101,20 | -3,07% | 7.144,00 |
| 25.02.2026 | 105,20 | 106,20 | 103,60 | 104,40 | -0,95% | 5.637,00 |
| 24.02.2026 | 105,40 | 106,00 | 104,20 | 105,40 | 0,38% | 4.912,00 |
| 23.02.2026 | 103,20 | 106,00 | 103,00 | 105,00 | 1,16% | 6.114,00 |
| 20.02.2026 | 104,00 | 104,20 | 102,60 | 103,80 | 0,19% | 9.644,00 |
| 19.02.2026 | 103,20 | 104,20 | 102,20 | 103,60 | 0,58% | 7.796,00 |
| 18.02.2026 | 103,00 | 103,20 | 101,80 | 103,00 | 0,39% | 9.290,00 |
| 17.02.2026 | 101,60 | 103,80 | 101,60 | 102,60 | 0,79% | 7.954,00 |
| 16.02.2026 | 102,20 | 103,00 | 101,80 | 101,80 | -0,59% | 4.718,00 |
| 13.02.2026 | 100,20 | 103,60 | 99,70 | 102,40 | 1,79% | 10.973,00 |
| 12.02.2026 | 100,20 | 102,40 | 99,60 | 100,60 | 0,60% | 11.202,00 |
| 11.02.2026 | 98,20 | 100,40 | 97,30 | 100,00 | 1,42% | 12.643,00 |
| 10.02.2026 | 98,70 | 99,00 | 97,40 | 98,60 | -0,30% | 6.783,00 |
| 09.02.2026 | 103,00 | 103,00 | 98,10 | 98,90 | -4,17% | 15.351,00 |
| 06.02.2026 | 101,40 | 103,80 | 101,20 | 103,20 | 1,57% | 11.906,00 |
| 05.02.2026 | 99,40 | 103,60 | 99,00 | 101,60 | 1,40% | 15.944,00 |
| 04.02.2026 | 97,90 | 102,00 | 97,50 | 100,20 | 2,45% | 20.988,00 |
| 03.02.2026 | 96,00 | 100,20 | 93,40 | 97,80 | 1,56% | 20.074,00 |
| 02.02.2026 | 92,00 | 96,70 | 91,90 | 96,30 | 3,55% | 15.643,00 |
| 30.01.2026 | 90,10 | 93,00 | 89,90 | 93,00 | 1,97% | 8.809,00 |
| 29.01.2026 | 89,00 | 92,00 | 88,90 | 91,20 | 2,13% | 15.213,00 |
| 28.01.2026 | 89,70 | 90,20 | 88,90 | 89,30 | -0,45% | 16.008,00 |
| 27.01.2026 | 90,00 | 90,70 | 89,30 | 89,70 | -0,88% | 8.957,00 |
| 26.01.2026 | 91,40 | 91,70 | 90,10 | 90,50 | -0,98% | 9.410,00 |
| 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 |