Echtzeit-Aktienkurs Merrill Lynch
Bid:
Ask:
Aktienkurse zur Merrill Lynch Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,16 | 25,40 | 25,00 | 25,14 | 0,00% | 2.455,00 |
| 01.05.2024 | 25,47 | 25,47 | 25,14 | 25,14 | -1,99% | 502,00 |
| 30.04.2024 | 25,98 | 25,98 | 25,64 | 25,65 | -1,04% | 3.497,00 |
| 29.04.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 1,64% | 153,00 |
| 25.04.2024 | 26,00 | 26,00 | 25,50 | 25,50 | 0,00% | 1.985,00 |
| 24.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 181,00 |
| 23.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,47% | 807,00 |
| 22.04.2024 | 25,12 | 25,38 | 25,12 | 25,38 | 1,32% | 332,00 |
| 19.04.2024 | 25,84 | 25,84 | 25,00 | 25,05 | -2,84% | 2.468,00 |
| 18.04.2024 | 25,11 | 25,78 | 25,11 | 25,78 | 1,10% | 1.935,00 |
| 16.04.2024 | 25,13 | 25,50 | 25,13 | 25,50 | -1,68% | 764,00 |
| 15.04.2024 | 26,36 | 26,36 | 25,94 | 25,94 | 2,35% | 455,00 |
| 12.04.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -1,97% | 137,00 |
| 11.04.2024 | 26,00 | 26,00 | 25,85 | 25,85 | 0,78% | 2.896,00 |
| 10.04.2024 | 25,69 | 25,69 | 25,65 | 25,65 | -0,19% | 2.625,00 |
| 09.04.2024 | 25,40 | 25,72 | 25,36 | 25,70 | 0,06% | 5.531,00 |
| 04.04.2024 | 25,69 | 25,69 | 25,69 | 25,69 | 0,25% | 386,00 |
| 03.04.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,00% | 225,00 |
| 02.04.2024 | 25,72 | 25,77 | 25,60 | 25,62 | -0,27% | 2.829,00 |
| 01.04.2024 | 25,69 | 25,69 | 25,69 | 25,69 | -0,77% | 542,00 |
| 28.03.2024 | 25,68 | 25,89 | 25,68 | 25,89 | 0,70% | 307,00 |
| 27.03.2024 | 25,40 | 25,87 | 25,40 | 25,71 | 0,82% | 5.619,00 |
| 26.03.2024 | 25,50 | 25,50 | 25,49 | 25,50 | 0,35% | 2.010,00 |
| 25.03.2024 | 25,41 | 25,50 | 25,41 | 25,41 | -0,35% | 2.665,00 |
| 21.03.2024 | 25,50 | 25,60 | 25,50 | 25,50 | 0,00% | 808,00 |
| 20.03.2024 | 25,47 | 25,50 | 25,46 | 25,50 | 0,89% | 601,00 |
| 19.03.2024 | 25,20 | 25,40 | 25,12 | 25,28 | 0,18% | 3.572,00 |
| 18.03.2024 | 25,42 | 25,52 | 25,23 | 25,23 | 0,04% | 2.480,00 |
| 15.03.2024 | 25,30 | 25,30 | 25,12 | 25,22 | -1,33% | 5.002,00 |
| 14.03.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,00% | 240,00 |
| 13.03.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,00% | 287,00 |
| 12.03.2024 | 25,60 | 25,66 | 25,56 | 25,56 | -0,16% | 2.905,00 |
| 11.03.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -0,08% | 2.129,00 |
| 08.03.2024 | 26,20 | 26,20 | 25,35 | 25,62 | -1,18% | 3.641,00 |
| 07.03.2024 | 25,84 | 25,93 | 25,35 | 25,93 | 0,48% | 2.419,00 |
| 06.03.2024 | 25,50 | 26,75 | 25,35 | 25,80 | 1,18% | 9.179,00 |
| 05.03.2024 | 25,36 | 25,50 | 25,35 | 25,50 | 0,00% | 4.190,00 |
| 04.03.2024 | 25,40 | 25,50 | 25,40 | 25,50 | 0,20% | 2.353,00 |
| 01.03.2024 | 25,32 | 25,50 | 25,32 | 25,45 | 0,83% | 3.009,00 |
| 29.02.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | 168,00 |
| 28.02.2024 | 25,36 | 25,36 | 25,24 | 25,24 | 0,00% | 2.292,00 |
| 27.02.2024 | 25,24 | 25,40 | 25,24 | 25,24 | -0,23% | 1.317,00 |
| 23.02.2024 | 25,39 | 25,39 | 25,30 | 25,30 | 0,00% | 904,00 |
| 15.02.2024 | 25,25 | 25,30 | 25,14 | 25,30 | 1,20% | 1.464,00 |
| 13.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,24% | 764,00 |
| 12.02.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -0,48% | 192,00 |
| 09.02.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,02% | 134,00 |
| 08.02.2024 | 24,98 | 25,34 | 24,98 | 25,18 | -0,10% | 744,00 |
| 06.02.2024 | 24,86 | 25,28 | 24,86 | 25,20 | 0,80% | 1.919,00 |
| 02.02.2024 | 24,86 | 25,00 | 24,86 | 25,00 | -0,99% | 966,00 |
| 01.02.2024 | 25,08 | 25,25 | 25,07 | 25,25 | -0,86% | 890,00 |
| 31.01.2024 | 25,46 | 25,47 | 25,46 | 25,47 | 0,49% | 629,00 |
| 30.01.2024 | 25,00 | 25,35 | 24,93 | 25,35 | 0,99% | 2.132,00 |
| 29.01.2024 | 25,50 | 25,53 | 25,10 | 25,10 | -1,36% | 1.523,00 |
| 26.01.2024 | 25,63 | 25,63 | 25,30 | 25,44 | 1,37% | 555,00 |
| 25.01.2024 | 25,30 | 25,30 | 25,10 | 25,10 | -0,79% | 3.507,00 |
| 24.01.2024 | 25,10 | 25,40 | 25,10 | 25,30 | 1,48% | 8.784,00 |
| 23.01.2024 | 25,33 | 25,33 | 24,93 | 24,93 | -1,07% | 405,00 |
| 22.01.2024 | 25,08 | 25,20 | 25,05 | 25,20 | 1,04% | 2.133,00 |
| 19.01.2024 | 24,92 | 25,45 | 24,86 | 24,94 | 0,09% | 4.047,00 |
| 18.01.2024 | 25,01 | 25,03 | 24,80 | 24,92 | -0,87% | 3.782,00 |
| 17.01.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -1,14% | 121,00 |
| 16.01.2024 | 25,43 | 25,43 | 25,43 | 25,43 | -0,29% | 223,00 |
| 12.01.2024 | 25,51 | 25,52 | 25,50 | 25,50 | 0,00% | 658,00 |
| 11.01.2024 | 25,47 | 25,50 | 25,45 | 25,50 | 0,39% | 2.317,00 |
| 09.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,59% | 609,00 |
| 08.01.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,59% | 1.087,00 |
| 05.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 115,00 |
| 04.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 200,00 |
| 02.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 560,00 |
| 29.12.2023 | 25,60 | 25,60 | 25,40 | 25,60 | 0,87% | 2.047,00 |
| 28.12.2023 | 25,40 | 25,49 | 25,37 | 25,38 | 0,51% | 4.163,00 |
| 27.12.2023 | 25,25 | 25,25 | 25,23 | 25,25 | 0,80% | 1.181,00 |
| 26.12.2023 | 25,05 | 25,10 | 25,05 | 25,05 | 0,18% | 632,00 |
| 22.12.2023 | 25,00 | 25,01 | 25,00 | 25,01 | -0,84% | 1.312,00 |
| 21.12.2023 | 25,40 | 25,40 | 25,00 | 25,22 | 0,02% | 4.088,00 |
| 20.12.2023 | 25,47 | 25,60 | 25,10 | 25,21 | -0,74% | 8.902,00 |
| 19.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 489,00 |
| 18.12.2023 | 25,50 | 25,60 | 25,50 | 25,60 | -1,88% | 623,00 |
| 15.12.2023 | 25,69 | 26,40 | 25,56 | 26,09 | 4,11% | 7.105,00 |
| 14.12.2023 | 25,41 | 25,70 | 24,94 | 25,06 | -0,95% | 2.951,00 |
| 13.12.2023 | 25,30 | 25,30 | 25,30 | 25,30 | -0,82% | 100,00 |
| 11.12.2023 | 25,50 | 25,64 | 25,50 | 25,51 | -0,93% | 1.170,00 |
| 08.12.2023 | 25,50 | 26,13 | 25,45 | 25,75 | 0,59% | 14.261,00 |
| 07.12.2023 | 25,30 | 25,70 | 25,30 | 25,60 | 0,68% | 2.362,00 |
| 05.12.2023 | 24,96 | 25,43 | 24,96 | 25,43 | 0,90% | 637,00 |
| 04.12.2023 | 24,90 | 25,20 | 24,90 | 25,20 | 0,20% | 4.810,00 |
| 01.12.2023 | 25,15 | 25,25 | 25,15 | 25,15 | 0,20% | 2.888,00 |
| 30.11.2023 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 187,00 |
| 29.11.2023 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | 1.457,00 |
| 28.11.2023 | 24,91 | 24,91 | 24,90 | 24,90 | 0,36% | 1.246,00 |
| 27.11.2023 | 25,10 | 25,10 | 24,81 | 24,81 | -0,56% | 556,00 |
| 22.11.2023 | 25,10 | 25,10 | 24,88 | 24,95 | 0,28% | 1.443,00 |
| 21.11.2023 | 25,05 | 25,05 | 24,88 | 24,88 | -0,80% | 1.302,00 |
| 20.11.2023 | 24,95 | 25,10 | 24,95 | 25,08 | 1,13% | 509,00 |
| 17.11.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 226,00 |
| 16.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,48% | 1.165,00 |
| 15.11.2023 | 24,88 | 24,88 | 24,88 | 24,88 | 0,00% | 2.437,00 |
| 14.11.2023 | 24,65 | 24,88 | 24,58 | 24,88 | 1,28% | 4.030,00 |
| 13.11.2023 | 24,63 | 24,63 | 24,54 | 24,57 | -0,14% | 2.335,00 |