Börse:
68,000€
-1,02%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
67,800€
Ask:
68,200€
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 68,50 | 69,20 | 68,00 | 68,00 | -1,02% | 267,00 |
| 19.01.2021 | 69,00 | 69,60 | 68,20 | 68,70 | -0,43% | 390,00 |
| 18.01.2021 | 68,90 | 69,30 | 68,80 | 69,00 | 0,00% | 140,00 |
| 15.01.2021 | 67,40 | 69,20 | 67,30 | 69,00 | 2,37% | 102,00 |
| 14.01.2021 | 68,00 | 68,30 | 67,40 | 67,40 | -0,74% | 461,00 |
| 13.01.2021 | 68,20 | 68,60 | 67,60 | 67,90 | -0,59% | 391,00 |
| 12.01.2021 | 69,90 | 70,30 | 67,80 | 68,30 | -2,29% | 558,00 |
| 11.01.2021 | 67,70 | 70,10 | 67,60 | 69,90 | 2,79% | 839,00 |
| 08.01.2021 | 68,70 | 69,00 | 67,40 | 68,00 | -0,87% | 323,00 |
| 07.01.2021 | 67,20 | 68,80 | 66,80 | 68,60 | 2,85% | 211,00 |
| 06.01.2021 | 65,80 | 67,30 | 64,90 | 66,70 | 1,06% | 585,00 |
| 05.01.2021 | 66,20 | 66,30 | 65,10 | 66,00 | 0,00% | 885,00 |
| 04.01.2021 | 66,90 | 67,50 | 65,20 | 66,00 | -0,75% | 820,00 |
| 30.12.2020 | 66,70 | 66,80 | 66,30 | 66,50 | 0,00% | 210,00 |
| 29.12.2020 | 66,00 | 66,60 | 65,50 | 66,50 | 0,76% | 856,00 |
| 28.12.2020 | 65,80 | 66,50 | 65,50 | 66,00 | 0,61% | 756,00 |
| 23.12.2020 | 65,20 | 66,00 | 0,00 | 65,60 | 0,31% | 255,00 |
| 22.12.2020 | 64,50 | 65,80 | 64,20 | 65,40 | 1,24% | 253,00 |
| 21.12.2020 | 65,40 | 65,50 | 0,00 | 64,60 | -1,07% | 961,00 |
| 18.12.2020 | 65,20 | 65,50 | 64,10 | 65,30 | 0,31% | 738,00 |
| 17.12.2020 | 65,50 | 65,90 | 65,00 | 65,10 | -0,91% | 1.618,00 |
| 16.12.2020 | 66,50 | 66,60 | 65,30 | 65,70 | -0,76% | 1.456,00 |
| 15.12.2020 | 66,30 | 66,90 | 65,80 | 66,20 | 0,46% | 254,00 |
| 14.12.2020 | 68,50 | 69,10 | 65,90 | 65,90 | -3,80% | 555,00 |
| 11.12.2020 | 68,30 | 68,80 | 67,90 | 68,50 | 0,15% | - |
| 10.12.2020 | 69,00 | 69,30 | 68,20 | 68,40 | -1,30% | 475,00 |
| 09.12.2020 | 68,70 | 69,40 | 68,20 | 69,30 | 0,73% | 500,00 |
| 08.12.2020 | 67,80 | 69,20 | 67,70 | 68,80 | 1,03% | 140,00 |
| 07.12.2020 | 68,60 | 68,80 | 67,40 | 68,10 | 1,04% | 1.744,00 |
| 04.12.2020 | 67,30 | 67,60 | 66,10 | 67,40 | 0,90% | 260,00 |
| 03.12.2020 | 67,50 | 67,90 | 66,40 | 66,80 | -1,04% | 35,00 |
| 02.12.2020 | 67,40 | 68,60 | 67,20 | 67,50 | -0,30% | 395,00 |
| 01.12.2020 | 67,70 | 68,60 | 67,10 | 67,70 | 0,74% | 1.233,00 |
| 30.11.2020 | 66,70 | 67,20 | 66,30 | 67,20 | 0,30% | 885,00 |
| 27.11.2020 | 67,50 | 67,60 | 66,50 | 67,00 | -0,74% | 393,00 |
| 26.11.2020 | 67,00 | 67,70 | 66,80 | 67,50 | 0,45% | 229,00 |
| 25.11.2020 | 67,40 | 67,80 | 66,80 | 67,20 | 0,00% | 196,00 |
| 24.11.2020 | 68,30 | 68,40 | 67,00 | 67,20 | -0,88% | 656,00 |
| 23.11.2020 | 68,10 | 69,80 | 67,10 | 67,80 | 0,00% | 900,00 |
| 20.11.2020 | 67,10 | 68,40 | 67,00 | 67,80 | 0,15% | 260,00 |
| 19.11.2020 | 67,90 | 68,50 | 67,00 | 67,70 | -0,29% | 720,00 |
| 18.11.2020 | 68,40 | 70,20 | 67,70 | 67,90 | -1,31% | 434,00 |
| 17.11.2020 | 68,50 | 69,20 | 67,70 | 68,80 | 2,08% | 829,00 |
| 16.11.2020 | 69,20 | 69,90 | 67,30 | 67,40 | -1,89% | 987,00 |
| 13.11.2020 | 67,50 | 69,20 | 67,40 | 68,70 | 1,78% | 527,00 |
| 12.11.2020 | 68,60 | 69,00 | 67,00 | 67,50 | -2,03% | 35,00 |
| 11.11.2020 | 68,80 | 70,10 | 68,60 | 68,90 | 0,29% | 260,00 |
| 10.11.2020 | 67,70 | 69,70 | 67,70 | 68,70 | 0,73% | 1.027,00 |
| 09.11.2020 | 68,40 | 71,90 | 0,00 | 68,20 | 0,74% | 1.256,00 |
| 06.11.2020 | 67,80 | 68,60 | 67,00 | 67,70 | -0,73% | 100,00 |
| 05.11.2020 | 69,00 | 70,00 | 68,00 | 68,20 | -1,16% | 202,00 |
| 04.11.2020 | 66,10 | 70,80 | 65,20 | 69,00 | 4,86% | 2.564,00 |
| 03.11.2020 | 66,10 | 66,80 | 65,60 | 65,80 | 0,00% | 326,00 |
| 02.11.2020 | 64,40 | 66,00 | 64,30 | 65,80 | 1,86% | 132,00 |
| 30.10.2020 | 63,90 | 65,20 | 63,50 | 64,60 | 0,16% | 570,00 |
| 29.10.2020 | 65,20 | 65,60 | 63,80 | 64,50 | -0,77% | 335,00 |
| 28.10.2020 | 66,10 | 66,30 | 64,70 | 65,00 | -1,66% | 292,00 |
| 27.10.2020 | 66,80 | 67,90 | 65,90 | 66,10 | -1,20% | 65,00 |
| 26.10.2020 | 67,00 | 67,50 | 66,20 | 66,90 | -0,74% | 130,00 |
| 23.10.2020 | 67,00 | 68,20 | 66,80 | 67,40 | 0,45% | 10,00 |
| 22.10.2020 | 65,60 | 67,20 | 65,60 | 67,10 | 1,98% | 105,00 |
| 21.10.2020 | 66,60 | 66,70 | 65,80 | 65,80 | -0,75% | 21,00 |
| 20.10.2020 | 67,00 | 67,20 | 66,00 | 66,30 | -0,45% | 1,00 |
| 19.10.2020 | 68,30 | 68,60 | 66,60 | 66,60 | -2,20% | 306,00 |
| 16.10.2020 | 67,60 | 68,50 | 67,40 | 68,10 | 0,89% | - |
| 15.10.2020 | 68,40 | 68,80 | 67,40 | 67,50 | -1,32% | 305,00 |
| 14.10.2020 | 68,80 | 69,10 | 68,10 | 68,40 | -0,44% | 58,00 |
| 13.10.2020 | 68,20 | 68,80 | 67,80 | 68,70 | 0,88% | 536,00 |
| 12.10.2020 | 68,20 | 68,60 | 67,60 | 68,10 | 0,29% | 166,00 |
| 09.10.2020 | 68,50 | 68,90 | 67,70 | 67,90 | -0,88% | 144,00 |
| 08.10.2020 | 68,10 | 69,60 | 68,00 | 68,50 | 0,59% | 229,00 |
| 07.10.2020 | 68,20 | 68,70 | 67,60 | 68,10 | 0,44% | 209,00 |
| 06.10.2020 | 68,90 | 69,20 | 67,60 | 67,80 | -1,74% | 529,00 |
| 05.10.2020 | 69,20 | 70,00 | 68,40 | 69,00 | -0,14% | 10,00 |
| 02.10.2020 | 68,70 | 69,80 | 68,50 | 69,10 | -0,29% | 199,00 |
| 01.10.2020 | 71,00 | 71,60 | 69,20 | 69,30 | -2,12% | 35,00 |
| 30.09.2020 | 69,30 | 71,10 | 69,20 | 70,80 | 1,29% | 1.114,00 |
| 29.09.2020 | 71,00 | 71,00 | 69,60 | 69,90 | -1,27% | 372,00 |
| 28.09.2020 | 71,70 | 72,60 | 70,80 | 70,80 | -0,70% | 108,00 |
| 25.09.2020 | 71,40 | 71,70 | 70,30 | 71,30 | 0,00% | 50,00 |
| 24.09.2020 | 70,70 | 71,70 | 70,30 | 71,30 | 0,28% | 937,00 |
| 23.09.2020 | 71,20 | 71,70 | 70,30 | 71,10 | 0,28% | 170,00 |
| 22.09.2020 | 70,50 | 71,10 | 70,30 | 70,90 | 0,57% | 10,00 |
| 21.09.2020 | 72,10 | 72,50 | 69,90 | 70,50 | -2,49% | 336,00 |
| 18.09.2020 | 72,30 | 72,70 | 71,70 | 72,30 | 0,00% | 550,00 |
| 17.09.2020 | 72,00 | 72,50 | 71,20 | 72,30 | -0,55% | 20,00 |
| 16.09.2020 | 71,20 | 72,90 | 70,70 | 72,70 | 2,25% | 130,00 |
| 15.09.2020 | 71,20 | 71,70 | 70,50 | 71,10 | 0,00% | 276,00 |
| 14.09.2020 | 72,30 | 72,30 | 70,50 | 71,10 | -0,28% | 412,00 |
| 11.09.2020 | 71,10 | 71,70 | 70,50 | 71,30 | 0,85% | 94,00 |
| 10.09.2020 | 72,00 | 72,10 | 70,50 | 70,70 | -1,67% | 156,00 |
| 09.09.2020 | 71,00 | 72,70 | 70,10 | 71,90 | 1,70% | 510,00 |
| 08.09.2020 | 72,90 | 73,30 | 70,30 | 70,70 | -2,62% | 167,00 |
| 07.09.2020 | 72,00 | 73,10 | 71,30 | 72,60 | 0,69% | 116,00 |
| 04.09.2020 | 71,70 | 73,70 | 71,30 | 72,10 | 0,00% | 404,00 |
| 03.09.2020 | 73,70 | 74,10 | 71,70 | 72,10 | -1,77% | 352,00 |
| 02.09.2020 | 71,20 | 73,70 | 70,90 | 73,40 | 3,53% | 278,00 |
| 01.09.2020 | 71,20 | 71,70 | 70,30 | 70,90 | -0,84% | 18,00 |
| 31.08.2020 | 72,10 | 72,70 | 71,30 | 71,50 | -0,56% | 1.363,00 |
| 28.08.2020 | 72,70 | 72,90 | 71,30 | 71,90 | -1,10% | 212,00 |