Börse:
70,700€
0,28%
Echtzeit-Aktienkurs Merck & Co
Bid:
70,600€
Ask:
70,800€
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2020 | 70,50 | 71,00 | 70,50 | 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 |
| 27.08.2020 | 72,30 | 72,90 | 71,70 | 72,70 | 0,55% | 186,00 |
| 26.08.2020 | 72,60 | 72,90 | 71,50 | 72,30 | 0,00% | - |
| 25.08.2020 | 72,70 | 73,00 | 71,90 | 72,30 | 0,00% | 14,00 |
| 24.08.2020 | 72,20 | 72,50 | 71,50 | 72,30 | 0,28% | 2.463,00 |
| 21.08.2020 | 71,70 | 72,30 | 71,30 | 72,10 | 0,56% | 160,00 |
| 20.08.2020 | 71,40 | 72,20 | 71,30 | 71,70 | 0,00% | 26,00 |
| 19.08.2020 | 70,90 | 72,10 | 70,00 | 71,70 | 1,13% | 162,00 |
| 18.08.2020 | 71,30 | 71,50 | 70,30 | 70,90 | -0,84% | 46,00 |
| 17.08.2020 | 70,50 | 71,70 | 70,50 | 71,50 | 1,42% | 2.773,00 |
| 14.08.2020 | 70,90 | 71,30 | 70,30 | 70,50 | -0,28% | 102,00 |
| 13.08.2020 | 69,80 | 70,90 | 69,30 | 70,70 | 0,71% | 333,00 |
| 12.08.2020 | 69,20 | 70,30 | 68,80 | 70,20 | 1,89% | 186,00 |
| 11.08.2020 | 69,10 | 69,50 | 68,70 | 68,90 | 0,00% | 340,00 |
| 10.08.2020 | 68,90 | 69,10 | 68,30 | 68,90 | 0,29% | 44,00 |
| 07.08.2020 | 68,30 | 68,80 | 67,90 | 68,70 | 0,59% | 98,00 |
| 06.08.2020 | 68,70 | 69,50 | 67,90 | 68,30 | -0,87% | 150,00 |
| 05.08.2020 | 69,30 | 69,40 | 68,10 | 68,90 | -0,29% | 225,00 |
| 04.08.2020 | 70,30 | 70,50 | 68,70 | 69,10 | -1,43% | 91,00 |
| 03.08.2020 | 68,10 | 71,30 | 68,10 | 70,10 | 2,94% | 455,00 |
| 31.07.2020 | 66,70 | 69,10 | 66,20 | 68,10 | 2,10% | 184,00 |
| 30.07.2020 | 67,20 | 67,70 | 65,70 | 66,70 | -0,89% | 150,00 |
| 29.07.2020 | 67,80 | 68,30 | 66,90 | 67,30 | -1,17% | 74,00 |
| 28.07.2020 | 67,20 | 68,30 | 67,00 | 68,10 | 1,49% | 231,00 |
| 27.07.2020 | 65,90 | 67,30 | 65,10 | 67,10 | 1,51% | 117,00 |
| 24.07.2020 | 66,90 | 67,90 | 65,50 | 66,10 | -1,78% | 255,00 |
| 23.07.2020 | 68,00 | 68,70 | 66,90 | 67,30 | -1,17% | 787,00 |
| 22.07.2020 | 68,40 | 68,70 | 67,30 | 68,10 | -0,58% | 1,00 |
| 21.07.2020 | 70,00 | 70,00 | 68,30 | 68,50 | -1,15% | 269,00 |
| 20.07.2020 | 69,90 | 70,80 | 69,10 | 69,30 | -0,86% | 225,00 |
| 17.07.2020 | 69,70 | 70,30 | 69,10 | 69,90 | 0,29% | 135,00 |
| 16.07.2020 | 69,50 | 70,10 | 68,90 | 69,70 | 0,00% | 57,00 |
| 15.07.2020 | 69,50 | 70,10 | 68,60 | 69,70 | 1,46% | 512,00 |
| 14.07.2020 | 68,30 | 69,10 | 67,70 | 68,70 | 0,73% | 122,00 |
| 13.07.2020 | 68,30 | 69,10 | 67,70 | 68,20 | 0,44% | 202,00 |
| 10.07.2020 | 67,50 | 68,30 | 67,50 | 67,90 | 0,00% | 182,00 |
| 09.07.2020 | 68,50 | 69,30 | 67,30 | 67,90 | -1,16% | 335,00 |
| 08.07.2020 | 69,70 | 70,60 | 68,30 | 68,70 | -1,43% | 601,00 |
| 07.07.2020 | 70,10 | 70,70 | 69,70 | 69,70 | -0,85% | 221,00 |
| 06.07.2020 | 69,90 | 70,70 | 69,70 | 70,30 | 0,72% | 147,00 |
| 03.07.2020 | 70,10 | 71,10 | 69,70 | 69,80 | -0,43% | 2,00 |
| 02.07.2020 | 69,50 | 70,50 | 69,30 | 70,10 | 0,86% | 340,00 |
| 01.07.2020 | 68,70 | 70,10 | 68,50 | 69,50 | 1,16% | 107,00 |
| 30.06.2020 | 67,80 | 69,10 | 67,60 | 68,70 | 1,48% | 80,00 |
| 29.06.2020 | 67,10 | 69,20 | 66,40 | 67,70 | 1,20% | 51,00 |
| 26.06.2020 | 68,10 | 68,40 | 66,90 | 66,90 | -2,05% | 12,00 |
| 25.06.2020 | 67,30 | 68,50 | 66,90 | 68,30 | 1,19% | 379,00 |
| 24.06.2020 | 68,00 | 68,40 | 66,90 | 67,50 | -0,88% | 53,00 |
| 23.06.2020 | 68,40 | 69,30 | 68,10 | 68,10 | 0,00% | 1.179,00 |
| 22.06.2020 | 68,30 | 69,50 | 67,90 | 68,10 | -1,73% | 611,00 |
| 19.06.2020 | 68,10 | 69,70 | 67,50 | 69,30 | 1,76% | 866,00 |
| 18.06.2020 | 67,30 | 68,10 | 67,10 | 68,10 | 0,29% | 1.155,00 |
| 17.06.2020 | 68,00 | 69,20 | 67,30 | 67,90 | -0,44% | 1.845,00 |
| 16.06.2020 | 67,00 | 68,70 | 65,70 | 68,20 | 4,44% | 6.474,00 |
| 15.06.2020 | 66,70 | 67,50 | 65,10 | 65,30 | -3,69% | 9.891,00 |
| 12.06.2020 | 69,20 | 69,50 | 67,10 | 67,80 | -1,02% | 1.533,00 |
| 11.06.2020 | 71,30 | 71,70 | 68,50 | 68,50 | -4,73% | 508,00 |
| 10.06.2020 | 72,70 | 72,90 | 71,30 | 71,90 | -0,96% | 522,00 |
| 09.06.2020 | 73,40 | 73,90 | 72,20 | 72,60 | -0,95% | 51,00 |
| 08.06.2020 | 73,00 | 73,50 | 72,00 | 73,30 | 0,55% | 51,00 |
| 05.06.2020 | 72,40 | 73,50 | 71,90 | 72,90 | 1,39% | 534,00 |
| 04.06.2020 | 73,00 | 73,30 | 71,30 | 71,90 | -1,37% | 602,00 |
| 03.06.2020 | 72,30 | 73,30 | 72,00 | 72,90 | 0,83% | 1.591,00 |
| 02.06.2020 | 71,70 | 72,30 | 70,50 | 72,30 | 1,12% | 465,00 |
| 01.06.2020 | 72,30 | 72,70 | 71,10 | 71,50 | -1,92% | 258,00 |
| 29.05.2020 | 71,40 | 72,90 | 70,50 | 72,90 | 2,24% | 1.574,00 |
| 28.05.2020 | 70,90 | 72,70 | 70,50 | 71,30 | 1,13% | 210,00 |
| 27.05.2020 | 71,00 | 71,50 | 69,10 | 70,50 | 0,28% | 1.535,00 |
| 26.05.2020 | 71,60 | 73,30 | 70,10 | 70,30 | -1,54% | 2.362,00 |
| 25.05.2020 | 70,20 | 71,40 | 70,20 | 71,40 | 1,85% | 1,00 |
| 22.05.2020 | 69,40 | 70,30 | 69,20 | 70,10 | 0,29% | 65,00 |
| 21.05.2020 | 69,90 | 70,20 | 69,50 | 69,90 | -0,22% | 19,00 |
| 20.05.2020 | 71,23 | 72,07 | 69,83 | 70,05 | -1,47% | 161,00 |
| 19.05.2020 | 73,00 | 73,80 | 70,70 | 71,10 | -2,60% | 186,00 |
| 18.05.2020 | 74,10 | 75,30 | 72,70 | 73,00 | -0,95% | 234,00 |
| 15.05.2020 | 74,10 | 74,50 | 72,90 | 73,70 | -0,41% | 139,00 |
| 14.05.2020 | 72,40 | 74,20 | 71,50 | 74,00 | 2,64% | 43,00 |
| 13.05.2020 | 71,00 | 72,90 | 70,10 | 72,10 | 1,12% | - |
| 12.05.2020 | 71,60 | 72,30 | 71,20 | 71,30 | -0,28% | 1,00 |
| 11.05.2020 | 72,00 | 72,80 | 70,10 | 71,50 | 1,56% | 1.660,00 |
| 08.05.2020 | 70,80 | 71,10 | 70,10 | 70,40 | 1,00% | 346,00 |
| 07.05.2020 | 71,70 | 72,30 | 69,70 | 69,70 | -2,52% | 833,00 |
| 06.05.2020 | 72,20 | 72,90 | 71,50 | 71,50 | -0,83% | - |