117,400€
0,17%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 116,80 | 118,80 | 116,80 | 117,20 | 0,00% | 1.148,00 |
| 18.04.2024 | 117,00 | 117,80 | 116,20 | 117,20 | -0,34% | 290,00 |
| 17.04.2024 | 117,40 | 118,60 | 117,40 | 117,60 | -0,68% | 532,00 |
| 16.04.2024 | 119,00 | 119,00 | 118,20 | 118,40 | -0,67% | 210,00 |
| 15.04.2024 | 118,40 | 119,80 | 117,60 | 119,20 | 0,68% | 950,00 |
| 12.04.2024 | 118,40 | 119,00 | 118,20 | 118,40 | 0,51% | 629,00 |
| 11.04.2024 | 118,20 | 118,40 | 117,60 | 117,80 | -0,17% | 342,00 |
| 10.04.2024 | 117,00 | 118,20 | 116,60 | 118,00 | 1,37% | 933,00 |
| 09.04.2024 | 116,80 | 117,00 | 116,20 | 116,40 | 0,00% | 612,00 |
| 08.04.2024 | 118,40 | 118,40 | 116,40 | 116,40 | -1,36% | 787,00 |
| 05.04.2024 | 118,00 | 118,40 | 117,20 | 118,00 | -1,01% | 635,00 |
| 04.04.2024 | 119,20 | 120,00 | 119,00 | 119,20 | -1,00% | 346,00 |
| 03.04.2024 | 121,00 | 122,00 | 120,00 | 120,40 | -0,66% | 986,00 |
| 02.04.2024 | 122,60 | 123,00 | 120,60 | 121,20 | -0,66% | 1.280,00 |
| 28.03.2024 | 122,60 | 124,40 | 121,60 | 122,00 | 1,33% | 1.305,00 |
| 27.03.2024 | 121,40 | 122,60 | 120,40 | 120,40 | 3,97% | 2.235,00 |
| 26.03.2024 | 115,60 | 116,00 | 115,60 | 115,80 | 0,17% | 474,00 |
| 25.03.2024 | 114,60 | 115,80 | 114,20 | 115,60 | 0,70% | 414,00 |
| 22.03.2024 | 114,20 | 115,00 | 113,60 | 114,80 | 0,70% | 4.184,00 |
| 21.03.2024 | 114,00 | 114,20 | 112,80 | 114,00 | 0,71% | 256,00 |
| 20.03.2024 | 112,60 | 113,20 | 111,80 | 113,20 | 1,07% | 340,00 |
| 19.03.2024 | 112,80 | 112,80 | 110,80 | 112,00 | 0,36% | 1.574,00 |
| 18.03.2024 | 111,20 | 111,80 | 111,20 | 111,60 | 0,72% | 3.205,00 |
| 15.03.2024 | 111,20 | 111,60 | 110,20 | 110,80 | 0,00% | 845,00 |
| 14.03.2024 | 110,80 | 111,60 | 110,40 | 110,80 | -0,72% | 745,00 |
| 13.03.2024 | 113,40 | 113,40 | 110,40 | 111,60 | -0,18% | 1.474,00 |
| 12.03.2024 | 112,60 | 113,00 | 111,20 | 111,80 | -0,71% | 475,00 |
| 11.03.2024 | 112,40 | 113,00 | 112,20 | 112,60 | -0,35% | 372,00 |
| 08.03.2024 | 113,20 | 114,20 | 112,00 | 113,00 | -0,70% | 870,00 |
| 07.03.2024 | 113,40 | 114,20 | 113,40 | 113,80 | -0,18% | 107,00 |
| 06.03.2024 | 113,20 | 114,00 | 112,80 | 114,00 | 0,18% | 480,00 |
| 05.03.2024 | 114,40 | 114,80 | 113,00 | 113,80 | -0,18% | 1.379,00 |
| 04.03.2024 | 117,00 | 117,20 | 114,00 | 114,00 | -3,23% | 617,00 |
| 01.03.2024 | 118,40 | 118,40 | 117,00 | 117,80 | -0,51% | 1.130,00 |
| 29.02.2024 | 118,20 | 119,00 | 118,00 | 118,40 | 0,17% | 366,00 |
| 28.02.2024 | 119,40 | 119,80 | 117,80 | 118,20 | -0,51% | 617,00 |
| 27.02.2024 | 119,20 | 119,20 | 118,00 | 118,80 | 0,00% | 646,00 |
| 26.02.2024 | 119,80 | 120,00 | 118,60 | 118,80 | -0,67% | 601,00 |
| 23.02.2024 | 120,00 | 120,00 | 119,00 | 119,60 | 0,50% | 154,00 |
| 22.02.2024 | 118,40 | 119,20 | 117,60 | 119,00 | 1,02% | 1.545,00 |
| 21.02.2024 | 118,60 | 119,20 | 117,60 | 117,80 | -0,67% | 1.811,00 |
| 20.02.2024 | 118,20 | 119,20 | 117,80 | 118,60 | 0,51% | 822,00 |
| 19.02.2024 | 118,40 | 118,60 | 117,00 | 118,00 | -0,17% | 1.093,00 |
| 16.02.2024 | 117,20 | 118,20 | 117,00 | 118,20 | 0,34% | 210,00 |
| 15.02.2024 | 117,80 | 118,00 | 117,00 | 117,80 | 0,68% | 373,00 |
| 14.02.2024 | 116,80 | 118,00 | 116,80 | 117,00 | 0,17% | 790,00 |
| 13.02.2024 | 116,20 | 117,80 | 115,60 | 116,80 | 0,52% | 2.085,00 |
| 12.02.2024 | 116,40 | 116,80 | 115,40 | 116,20 | -0,85% | 1.769,00 |
| 09.02.2024 | 117,60 | 117,60 | 116,60 | 117,20 | -0,34% | 882,00 |
| 08.02.2024 | 118,00 | 119,20 | 117,20 | 117,60 | -0,68% | 1.152,00 |
| 07.02.2024 | 118,20 | 119,00 | 117,80 | 118,40 | 0,34% | 1.872,00 |
| 06.02.2024 | 117,40 | 118,40 | 116,80 | 118,00 | 0,34% | 1.433,00 |
| 05.02.2024 | 117,80 | 118,80 | 117,20 | 117,60 | -0,17% | 3.400,00 |
| 02.02.2024 | 116,20 | 118,00 | 115,60 | 117,80 | 2,43% | 882,00 |
| 01.02.2024 | 113,00 | 116,00 | 111,20 | 115,00 | 2,50% | 2.065,00 |
| 31.01.2024 | 112,60 | 113,00 | 112,00 | 112,20 | 0,36% | 649,00 |
| 30.01.2024 | 113,00 | 113,00 | 111,20 | 111,80 | -0,18% | 309,00 |
| 29.01.2024 | 111,20 | 112,40 | 111,00 | 112,00 | 0,72% | 813,00 |
| 26.01.2024 | 110,80 | 111,20 | 110,40 | 111,20 | 0,91% | 1.449,00 |
| 25.01.2024 | 109,40 | 110,40 | 109,00 | 110,20 | 0,92% | 2.659,00 |
| 24.01.2024 | 110,00 | 110,60 | 109,20 | 109,20 | -0,91% | 370,00 |
| 23.01.2024 | 109,60 | 110,20 | 108,40 | 110,20 | 0,36% | 1.038,00 |
| 22.01.2024 | 109,00 | 110,00 | 108,20 | 109,80 | 0,55% | 3.637,00 |
| 19.01.2024 | 108,80 | 109,20 | 108,40 | 109,20 | 0,92% | 540,00 |
| 18.01.2024 | 108,60 | 109,60 | 107,60 | 108,20 | -1,46% | 1.116,00 |
| 17.01.2024 | 109,00 | 109,80 | 108,80 | 109,80 | 1,10% | 1.278,00 |
| 16.01.2024 | 108,60 | 109,40 | 108,20 | 108,60 | 0,00% | 779,00 |
| 15.01.2024 | 108,40 | 109,00 | 107,40 | 108,60 | 0,74% | 636,00 |
| 12.01.2024 | 107,80 | 108,40 | 107,20 | 107,80 | -0,19% | 1.479,00 |
| 11.01.2024 | 108,40 | 108,60 | 107,40 | 108,00 | -0,18% | 1.561,00 |
| 10.01.2024 | 108,20 | 108,40 | 107,80 | 108,20 | -0,55% | 629,00 |
| 09.01.2024 | 107,20 | 109,40 | 106,60 | 108,80 | 2,45% | 2.416,00 |
| 08.01.2024 | 107,40 | 107,40 | 105,80 | 106,20 | -0,75% | 1.024,00 |
| 05.01.2024 | 107,20 | 107,80 | 106,20 | 107,00 | -0,19% | 1.435,00 |
| 04.01.2024 | 105,20 | 107,20 | 104,20 | 107,20 | 1,32% | 2.870,00 |
| 03.01.2024 | 103,20 | 105,80 | 103,20 | 105,80 | 3,52% | 1.229,00 |
| 02.01.2024 | 99,10 | 103,00 | 98,70 | 102,20 | 3,97% | 2.354,00 |
| 29.12.2023 | 98,50 | 98,60 | 98,10 | 98,30 | 0,41% | 509,00 |
| 28.12.2023 | 96,90 | 97,90 | 96,90 | 97,90 | 0,82% | 506,00 |
| 27.12.2023 | 97,80 | 97,80 | 96,80 | 97,10 | -0,82% | 303,00 |
| 22.12.2023 | 96,40 | 97,90 | 95,50 | 97,90 | 1,03% | 237,00 |
| 21.12.2023 | 97,40 | 97,40 | 96,20 | 96,90 | -0,51% | 797,00 |
| 20.12.2023 | 96,30 | 97,40 | 96,30 | 97,40 | 0,52% | 1.903,00 |
| 19.12.2023 | 97,70 | 97,70 | 96,40 | 96,90 | -1,02% | 995,00 |
| 18.12.2023 | 96,60 | 98,00 | 96,60 | 97,90 | 1,35% | 843,00 |
| 15.12.2023 | 96,30 | 97,60 | 96,00 | 96,60 | 0,31% | 3.343,00 |
| 14.12.2023 | 97,80 | 98,30 | 95,90 | 96,30 | -1,33% | 1.997,00 |
| 13.12.2023 | 97,10 | 97,60 | 96,50 | 97,60 | 0,93% | 648,00 |
| 12.12.2023 | 96,00 | 97,00 | 95,70 | 96,70 | -0,72% | 2.940,00 |
| 11.12.2023 | 96,20 | 97,80 | 95,50 | 97,40 | 1,56% | 1.034,00 |
| 08.12.2023 | 97,10 | 97,10 | 95,60 | 95,90 | -1,03% | 911,00 |
| 07.12.2023 | 98,00 | 98,60 | 96,50 | 96,90 | -1,02% | 1.636,00 |
| 06.12.2023 | 98,20 | 98,60 | 97,80 | 97,90 | 0,00% | 1.402,00 |
| 05.12.2023 | 97,00 | 97,90 | 96,10 | 97,90 | 0,93% | 1.638,00 |
| 04.12.2023 | 95,40 | 97,20 | 95,10 | 97,00 | 1,89% | 543,00 |
| 01.12.2023 | 94,10 | 95,20 | 93,90 | 95,20 | 2,15% | 1.798,00 |
| 30.11.2023 | 92,20 | 93,20 | 91,90 | 93,20 | 1,86% | 679,00 |
| 29.11.2023 | 91,30 | 92,00 | 91,00 | 91,50 | -0,11% | 1.086,00 |
| 28.11.2023 | 92,60 | 93,10 | 91,50 | 91,60 | -1,19% | 754,00 |
| 27.11.2023 | 93,20 | 93,30 | 92,50 | 92,70 | -0,64% | 1.000,00 |