117,600€
-0,08%
Echtzeit-Aktienkurs Merck & Co
Bid:
Ask:
Aktienkurse zur Merck & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 117,70 | 118,00 | 116,40 | 117,60 | -0,08% | 2.091,00 |
| 17.04.2024 | 117,90 | 118,80 | 116,90 | 117,70 | -0,08% | 2.621,00 |
| 16.04.2024 | 118,80 | 119,50 | 117,80 | 117,80 | -0,84% | 2.443,00 |
| 15.04.2024 | 118,50 | 120,30 | 117,50 | 118,80 | 0,59% | 3.766,00 |
| 12.04.2024 | 117,60 | 119,80 | 117,60 | 118,10 | 0,34% | 4.651,00 |
| 11.04.2024 | 117,90 | 118,60 | 116,80 | 117,70 | -0,34% | 1.369,00 |
| 10.04.2024 | 117,00 | 118,20 | 116,20 | 118,10 | 1,20% | 2.882,00 |
| 09.04.2024 | 116,60 | 117,50 | 115,70 | 116,70 | 0,17% | 2.364,00 |
| 08.04.2024 | 117,60 | 118,40 | 116,00 | 116,50 | -1,35% | 3.642,00 |
| 05.04.2024 | 118,00 | 118,70 | 117,00 | 118,10 | 0,17% | 3.898,00 |
| 04.04.2024 | 119,80 | 120,50 | 117,50 | 117,90 | -1,67% | 4.286,00 |
| 03.04.2024 | 120,80 | 122,40 | 119,50 | 119,90 | -0,91% | 2.538,00 |
| 02.04.2024 | 122,60 | 124,20 | 120,00 | 121,00 | -1,06% | 9.305,00 |
| 28.03.2024 | 122,00 | 123,50 | 121,20 | 122,30 | 0,58% | 8.711,00 |
| 27.03.2024 | 121,60 | 123,00 | 120,20 | 121,60 | 0,91% | 9.944,00 |
| 26.03.2024 | 115,70 | 121,20 | 115,00 | 120,50 | 4,24% | 1.781,00 |
| 25.03.2024 | 114,60 | 115,90 | 113,60 | 115,60 | 0,96% | 2.240,00 |
| 22.03.2024 | 114,00 | 115,10 | 113,70 | 114,50 | 0,62% | 10.130,00 |
| 21.03.2024 | 113,40 | 114,40 | 112,80 | 113,80 | 0,44% | 2.135,00 |
| 20.03.2024 | 112,30 | 113,50 | 111,10 | 113,30 | 0,89% | 3.463,00 |
| 19.03.2024 | 112,30 | 112,60 | 110,90 | 112,30 | 0,63% | 8.969,00 |
| 18.03.2024 | 111,30 | 112,60 | 111,20 | 111,60 | 0,36% | 4.531,00 |
| 15.03.2024 | 110,60 | 112,00 | 109,40 | 111,20 | 0,18% | 4.519,00 |
| 14.03.2024 | 111,20 | 111,60 | 109,80 | 111,00 | -0,45% | 3.764,00 |
| 13.03.2024 | 112,20 | 113,20 | 110,40 | 111,50 | -0,71% | 7.598,00 |
| 12.03.2024 | 112,30 | 113,50 | 111,20 | 112,30 | 0,00% | 2.176,00 |
| 11.03.2024 | 112,70 | 113,80 | 111,50 | 112,30 | -0,53% | 3.112,00 |
| 08.03.2024 | 113,30 | 114,80 | 111,40 | 112,90 | -0,35% | 5.751,00 |
| 07.03.2024 | 113,30 | 115,00 | 112,50 | 113,30 | -0,26% | 5.592,00 |
| 06.03.2024 | 113,00 | 114,60 | 112,30 | 113,60 | 0,35% | 4.475,00 |
| 05.03.2024 | 114,00 | 115,20 | 112,70 | 113,20 | -0,96% | 5.792,00 |
| 04.03.2024 | 117,00 | 117,20 | 113,50 | 114,30 | -2,47% | 5.637,00 |
| 01.03.2024 | 118,00 | 118,30 | 116,20 | 117,20 | -0,59% | 4.986,00 |
| 29.02.2024 | 118,20 | 119,00 | 117,50 | 117,90 | -0,17% | 3.440,00 |
| 28.02.2024 | 119,10 | 119,80 | 117,80 | 118,10 | -0,84% | 2.501,00 |
| 27.02.2024 | 118,60 | 119,10 | 117,80 | 119,10 | 0,34% | 3.285,00 |
| 26.02.2024 | 119,40 | 120,00 | 118,20 | 118,70 | -0,84% | 8.733,00 |
| 23.02.2024 | 119,50 | 120,40 | 119,00 | 119,70 | 0,17% | 2.696,00 |
| 22.02.2024 | 118,50 | 119,80 | 117,60 | 119,50 | 0,93% | 5.499,00 |
| 21.02.2024 | 117,90 | 119,20 | 117,20 | 118,40 | 0,51% | 3.519,00 |
| 20.02.2024 | 117,30 | 119,50 | 117,10 | 117,80 | 0,34% | 3.701,00 |
| 19.02.2024 | 118,20 | 118,40 | 116,70 | 117,40 | -0,93% | 2.467,00 |
| 16.02.2024 | 117,50 | 119,00 | 116,60 | 118,50 | 0,94% | 2.533,00 |
| 15.02.2024 | 117,50 | 118,80 | 116,70 | 117,40 | 0,00% | 2.563,00 |
| 14.02.2024 | 117,10 | 118,50 | 116,50 | 117,40 | 0,17% | 7.771,00 |
| 13.02.2024 | 116,20 | 118,30 | 115,20 | 117,20 | 0,77% | 2.133,00 |
| 12.02.2024 | 117,40 | 117,60 | 115,50 | 116,30 | 0,17% | 6.209,00 |
| 09.02.2024 | 117,10 | 117,80 | 115,80 | 116,10 | -1,11% | 5.394,00 |
| 08.02.2024 | 118,40 | 119,60 | 116,80 | 117,40 | -0,76% | 5.850,00 |
| 07.02.2024 | 118,00 | 119,10 | 117,40 | 118,30 | 0,34% | 5.286,00 |
| 06.02.2024 | 117,30 | 118,70 | 117,00 | 117,90 | 0,34% | 5.063,00 |
| 05.02.2024 | 116,80 | 119,00 | 116,60 | 117,50 | 0,34% | 4.559,00 |
| 02.02.2024 | 116,30 | 118,10 | 115,30 | 117,10 | 0,95% | 8.676,00 |
| 01.02.2024 | 112,30 | 116,20 | 111,00 | 116,00 | 3,48% | 9.828,00 |
| 31.01.2024 | 112,70 | 113,20 | 111,60 | 112,10 | 0,00% | 5.174,00 |
| 30.01.2024 | 111,80 | 113,70 | 110,70 | 112,10 | 0,18% | 4.506,00 |
| 29.01.2024 | 111,40 | 112,30 | 111,00 | 111,90 | 0,54% | 4.105,00 |
| 26.01.2024 | 110,50 | 111,80 | 110,40 | 111,30 | 0,54% | 5.633,00 |
| 25.01.2024 | 109,50 | 110,70 | 108,80 | 110,70 | 1,28% | 1.616,00 |
| 24.01.2024 | 110,60 | 110,70 | 108,70 | 109,30 | -1,09% | 3.605,00 |
| 23.01.2024 | 109,60 | 111,00 | 107,90 | 110,50 | 0,64% | 4.960,00 |
| 22.01.2024 | 109,10 | 110,10 | 107,40 | 109,80 | 0,64% | 5.411,00 |
| 19.01.2024 | 108,80 | 109,40 | 108,30 | 109,10 | 0,09% | 3.251,00 |
| 18.01.2024 | 109,40 | 109,60 | 107,30 | 109,00 | 0,46% | 4.420,00 |
| 17.01.2024 | 108,70 | 109,90 | 108,10 | 108,50 | -0,37% | 5.237,00 |
| 16.01.2024 | 108,30 | 109,70 | 108,20 | 108,90 | 0,55% | 3.421,00 |
| 15.01.2024 | 108,20 | 108,60 | 107,30 | 108,30 | 0,00% | 3.927,00 |
| 12.01.2024 | 107,90 | 108,60 | 107,10 | 108,30 | 0,37% | 4.943,00 |
| 11.01.2024 | 108,40 | 108,60 | 106,90 | 107,90 | -0,37% | 7.833,00 |
| 10.01.2024 | 108,10 | 108,70 | 107,40 | 108,30 | -0,09% | 6.827,00 |
| 09.01.2024 | 106,70 | 109,70 | 106,30 | 108,40 | 1,21% | 8.416,00 |
| 08.01.2024 | 106,80 | 107,50 | 105,80 | 107,10 | -0,19% | 3.009,00 |
| 05.01.2024 | 107,40 | 107,60 | 105,90 | 107,30 | 0,37% | 3.376,00 |
| 04.01.2024 | 105,10 | 107,40 | 103,60 | 106,90 | 1,91% | 9.309,00 |
| 03.01.2024 | 103,20 | 106,30 | 103,20 | 104,90 | 1,45% | 7.016,00 |
| 02.01.2024 | 98,60 | 103,60 | 97,85 | 103,40 | 5,19% | 7.513,00 |
| 29.12.2023 | 98,30 | 98,80 | 97,10 | 98,30 | -0,05% | 4.052,00 |
| 28.12.2023 | 97,20 | 98,60 | 96,55 | 98,35 | 1,24% | 2.554,00 |
| 27.12.2023 | 97,55 | 97,70 | 96,60 | 97,15 | -0,61% | 2.594,00 |
| 22.12.2023 | 96,60 | 98,20 | 95,75 | 97,75 | 1,03% | 1.930,00 |
| 21.12.2023 | 96,40 | 97,90 | 95,90 | 96,75 | 0,42% | 4.219,00 |
| 20.12.2023 | 97,20 | 97,70 | 96,10 | 96,35 | -0,62% | 9.301,00 |
| 19.12.2023 | 96,90 | 98,10 | 96,15 | 96,95 | -0,21% | 4.414,00 |
| 18.12.2023 | 96,30 | 98,20 | 96,10 | 97,15 | -0,31% | 3.272,00 |
| 15.12.2023 | 96,45 | 97,80 | 94,50 | 97,45 | 1,14% | 6.950,00 |
| 14.12.2023 | 97,60 | 98,20 | 95,70 | 96,35 | -2,03% | 6.068,00 |
| 13.12.2023 | 96,80 | 98,35 | 96,20 | 98,35 | 1,65% | 5.382,00 |
| 12.12.2023 | 96,90 | 97,65 | 95,35 | 96,75 | -0,31% | 4.025,00 |
| 11.12.2023 | 96,35 | 98,15 | 94,90 | 97,05 | 0,73% | 4.911,00 |
| 08.12.2023 | 96,35 | 97,65 | 95,50 | 96,35 | 0,21% | 4.372,00 |
| 07.12.2023 | 98,05 | 98,70 | 96,10 | 96,15 | -2,04% | 3.262,00 |
| 06.12.2023 | 98,30 | 98,80 | 97,60 | 98,15 | -0,30% | 5.360,00 |
| 05.12.2023 | 96,70 | 98,65 | 96,00 | 98,45 | 1,44% | 6.383,00 |
| 04.12.2023 | 95,55 | 97,40 | 94,70 | 97,05 | 2,00% | 6.171,00 |
| 01.12.2023 | 94,10 | 95,50 | 93,65 | 95,15 | 1,22% | 3.595,00 |
| 30.11.2023 | 92,45 | 94,35 | 92,00 | 94,00 | 2,01% | 5.968,00 |
| 29.11.2023 | 91,25 | 92,20 | 90,90 | 92,15 | 1,10% | 3.625,00 |
| 28.11.2023 | 92,70 | 93,05 | 90,90 | 91,15 | -1,41% | 4.283,00 |
| 27.11.2023 | 92,80 | 93,50 | 92,00 | 92,45 | -0,70% | 2.021,00 |
| 24.11.2023 | 93,90 | 93,90 | 92,75 | 93,10 | -0,21% | 2.823,00 |