122,900€
1,24%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 122,10 | 123,10 | 120,70 | 122,90 | 1,24% | 270,00 |
| 25.04.2024 | 118,20 | 121,40 | 118,20 | 121,40 | 2,71% | 30,00 |
| 24.04.2024 | 118,80 | 119,60 | 118,20 | 118,20 | -0,67% | 577,00 |
| 23.04.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -0,67% | - |
| 22.04.2024 | 118,20 | 119,80 | 118,00 | 119,80 | 3,63% | 356,00 |
| 19.04.2024 | 117,20 | 117,20 | 115,60 | 115,60 | -1,37% | 15,00 |
| 18.04.2024 | 117,60 | 117,60 | 117,00 | 117,20 | -0,85% | 634,00 |
| 17.04.2024 | 117,80 | 118,20 | 117,80 | 118,20 | -0,34% | 20,00 |
| 16.04.2024 | 118,60 | 118,60 | 118,20 | 118,60 | 0,68% | 387,00 |
| 15.04.2024 | 118,20 | 118,20 | 117,80 | 117,80 | -0,34% | 508,00 |
| 12.04.2024 | 117,80 | 118,20 | 117,80 | 118,20 | 0,85% | 811,00 |
| 11.04.2024 | 117,80 | 117,80 | 117,20 | 117,20 | -0,34% | 283,00 |
| 10.04.2024 | 117,00 | 117,60 | 117,00 | 117,60 | 1,73% | 245,00 |
| 09.04.2024 | 116,40 | 116,80 | 115,60 | 115,60 | -1,03% | 872,00 |
| 08.04.2024 | 117,40 | 117,40 | 116,80 | 116,80 | -1,18% | 51,00 |
| 05.04.2024 | 118,00 | 118,20 | 117,40 | 118,20 | 0,00% | 35,00 |
| 04.04.2024 | 120,00 | 120,00 | 118,20 | 118,20 | -3,27% | 272,00 |
| 03.04.2024 | 120,60 | 122,20 | 120,20 | 122,20 | 1,33% | 456,00 |
| 02.04.2024 | 122,40 | 123,20 | 120,60 | 120,60 | -1,63% | 1.071,00 |
| 28.03.2024 | 122,20 | 123,00 | 121,80 | 122,60 | 0,66% | 831,00 |
| 27.03.2024 | 120,40 | 122,00 | 120,40 | 121,80 | 5,36% | 506,00 |
| 26.03.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 0,35% | 29,00 |
| 25.03.2024 | 114,20 | 115,20 | 114,20 | 115,20 | 0,70% | 115,00 |
| 22.03.2024 | 114,20 | 114,80 | 114,20 | 114,40 | 0,70% | 2.447,00 |
| 21.03.2024 | 113,20 | 113,60 | 113,20 | 113,60 | 1,25% | 17,00 |
| 20.03.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 0,00% | - |
| 19.03.2024 | 111,80 | 112,20 | 111,80 | 112,20 | 0,18% | 88,00 |
| 18.03.2024 | 111,20 | 112,00 | 111,20 | 112,00 | 1,27% | 610,00 |
| 15.03.2024 | 110,80 | 110,80 | 110,60 | 110,60 | 0,55% | 67,00 |
| 14.03.2024 | 110,80 | 111,20 | 110,00 | 110,00 | -1,08% | 240,00 |
| 13.03.2024 | 112,00 | 112,20 | 111,20 | 111,20 | -1,24% | 302,00 |
| 12.03.2024 | 112,20 | 112,80 | 111,60 | 112,60 | 0,54% | 328,00 |
| 11.03.2024 | 112,60 | 112,80 | 112,00 | 112,00 | -1,23% | 231,00 |
| 08.03.2024 | 113,20 | 113,40 | 113,20 | 113,40 | 0,00% | 300,00 |
| 07.03.2024 | 113,20 | 114,20 | 113,20 | 113,40 | 0,35% | 335,00 |
| 06.03.2024 | 113,00 | 114,00 | 113,00 | 113,00 | -0,88% | 253,00 |
| 05.03.2024 | 114,00 | 114,00 | 114,00 | 114,00 | 0,18% | - |
| 04.03.2024 | 116,80 | 117,00 | 113,80 | 113,80 | -3,40% | 1.796,00 |
| 01.03.2024 | 117,60 | 117,80 | 116,80 | 117,80 | -0,34% | 257,00 |
| 29.02.2024 | 118,20 | 118,60 | 117,80 | 118,20 | 0,17% | 989,00 |
| 28.02.2024 | 119,00 | 119,40 | 118,00 | 118,00 | -0,67% | 151,00 |
| 27.02.2024 | 118,60 | 118,80 | 118,20 | 118,80 | -0,17% | 153,00 |
| 26.02.2024 | 119,60 | 119,60 | 118,40 | 119,00 | -0,83% | 331,00 |
| 23.02.2024 | 119,40 | 120,00 | 119,40 | 120,00 | 1,35% | 725,00 |
| 22.02.2024 | 118,40 | 118,40 | 118,00 | 118,40 | 0,51% | 248,00 |
| 21.02.2024 | 117,80 | 117,80 | 117,80 | 117,80 | -0,51% | - |
| 20.02.2024 | 116,80 | 118,80 | 116,80 | 118,40 | 0,85% | 171,00 |
| 19.02.2024 | 118,20 | 118,40 | 117,40 | 117,40 | -0,84% | 132,00 |
| 16.02.2024 | 117,60 | 118,40 | 117,20 | 118,40 | 0,85% | 394,00 |
| 15.02.2024 | 117,40 | 118,20 | 116,80 | 117,40 | -0,34% | 148,00 |
| 14.02.2024 | 117,00 | 117,80 | 117,00 | 117,80 | 2,26% | 178,00 |
| 13.02.2024 | 116,20 | 116,40 | 115,20 | 115,20 | -0,69% | 206,00 |
| 12.02.2024 | 117,40 | 117,40 | 115,80 | 116,00 | -1,19% | 187,00 |
| 09.02.2024 | 117,00 | 117,40 | 117,00 | 117,40 | 0,00% | 155,00 |
| 08.02.2024 | 118,00 | 119,20 | 117,40 | 117,40 | -0,34% | 327,00 |
| 07.02.2024 | 117,80 | 118,00 | 117,80 | 117,80 | -0,51% | 285,00 |
| 06.02.2024 | 117,20 | 118,40 | 117,20 | 118,40 | 0,34% | 20,00 |
| 05.02.2024 | 117,20 | 118,00 | 117,20 | 118,00 | 0,34% | 96,00 |
| 02.02.2024 | 116,20 | 117,60 | 116,20 | 117,60 | 2,62% | 7,00 |
| 01.02.2024 | 112,20 | 114,60 | 111,40 | 114,60 | 2,32% | 291,00 |
| 31.01.2024 | 112,60 | 112,60 | 112,00 | 112,00 | 0,90% | 91,00 |
| 30.01.2024 | 111,80 | 111,80 | 111,00 | 111,00 | -0,72% | 40,00 |
| 29.01.2024 | 111,20 | 112,20 | 111,20 | 111,80 | 0,36% | 672,00 |
| 26.01.2024 | 110,40 | 111,40 | 110,40 | 111,40 | 0,54% | 88,00 |
| 25.01.2024 | 109,40 | 110,80 | 109,40 | 110,80 | 1,28% | 294,00 |
| 24.01.2024 | 110,40 | 110,40 | 109,40 | 109,40 | -0,91% | 124,00 |
| 23.01.2024 | 109,20 | 110,40 | 109,20 | 110,40 | 0,36% | 515,00 |
| 22.01.2024 | 109,20 | 110,00 | 109,20 | 110,00 | 0,92% | 193,00 |
| 19.01.2024 | 108,80 | 109,00 | 108,80 | 109,00 | -0,37% | 54,00 |
| 18.01.2024 | 109,40 | 109,40 | 109,40 | 109,40 | 0,00% | - |
| 17.01.2024 | 108,60 | 109,60 | 108,60 | 109,40 | 0,37% | 417,00 |
| 16.01.2024 | 108,20 | 109,00 | 108,20 | 109,00 | 0,93% | 38,00 |
| 15.01.2024 | 108,20 | 108,20 | 108,00 | 108,00 | 0,00% | 154,00 |
| 12.01.2024 | 107,80 | 108,40 | 107,80 | 108,00 | 0,00% | 119,00 |
| 11.01.2024 | 108,40 | 108,40 | 107,80 | 108,00 | -0,37% | 382,00 |
| 10.01.2024 | 107,80 | 108,40 | 107,80 | 108,40 | -0,18% | 414,00 |
| 09.01.2024 | 106,60 | 109,40 | 106,60 | 108,60 | 1,50% | 441,00 |
| 08.01.2024 | 107,00 | 107,00 | 106,60 | 107,00 | -0,37% | 267,00 |
| 05.01.2024 | 107,00 | 107,40 | 106,60 | 107,40 | 0,56% | 213,00 |
| 04.01.2024 | 105,00 | 106,80 | 105,00 | 106,80 | 1,14% | 1.333,00 |
| 03.01.2024 | 103,20 | 106,20 | 102,80 | 105,60 | 2,52% | 1.120,00 |
| 02.01.2024 | 98,40 | 103,00 | 98,40 | 103,00 | 4,78% | 1.036,00 |
| 29.12.2023 | 98,20 | 98,50 | 98,10 | 98,30 | -0,30% | 173,00 |
| 28.12.2023 | 97,30 | 98,60 | 97,30 | 98,60 | 1,34% | 274,00 |
| 27.12.2023 | 97,30 | 97,40 | 97,00 | 97,30 | -0,41% | 144,00 |
| 22.12.2023 | 96,30 | 98,00 | 96,20 | 97,70 | 1,35% | 509,00 |
| 21.12.2023 | 96,40 | 96,40 | 96,40 | 96,40 | 0,00% | - |
| 20.12.2023 | 97,00 | 97,20 | 96,40 | 96,40 | -0,41% | 209,00 |
| 19.12.2023 | 96,90 | 96,90 | 96,80 | 96,80 | 0,41% | 46,00 |
| 18.12.2023 | 96,10 | 97,20 | 96,10 | 96,40 | -0,21% | 423,00 |
| 15.12.2023 | 96,30 | 97,70 | 96,10 | 96,60 | 0,73% | 459,00 |
| 14.12.2023 | 97,60 | 98,20 | 95,90 | 95,90 | -1,74% | 543,00 |
| 13.12.2023 | 96,60 | 97,70 | 96,30 | 97,60 | 0,93% | 731,00 |
| 12.12.2023 | 96,80 | 96,80 | 95,70 | 96,70 | -0,92% | 1.019,00 |
| 11.12.2023 | 96,20 | 97,80 | 96,20 | 97,60 | 1,67% | 1.735,00 |
| 08.12.2023 | 96,10 | 96,30 | 95,80 | 96,00 | -0,83% | 3.335,00 |
| 07.12.2023 | 97,90 | 97,90 | 96,50 | 96,80 | -1,63% | 1.098,00 |
| 06.12.2023 | 97,80 | 98,50 | 97,80 | 98,40 | 1,76% | 150,00 |
| 05.12.2023 | 96,50 | 96,70 | 96,50 | 96,70 | 0,73% | 90,00 |
| 04.12.2023 | 95,70 | 96,00 | 95,20 | 96,00 | 0,84% | 554,00 |