Echtzeit-Aktienkurs Merrill Lynch
Bid:
Ask:
Aktienkurse zur Merrill Lynch Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,85 | 29,86 | 28,85 | 29,86 | 0,44% | - |
| 25.02.2021 | 27,59 | 30,20 | 27,59 | 29,73 | -1,00% | - |
| 24.02.2021 | 30,03 | 30,03 | 30,03 | 30,03 | -3,04% | - |
| 23.02.2021 | 29,29 | 33,14 | 29,29 | 30,97 | 1,98% | - |
| 22.02.2021 | 33,15 | 33,15 | 30,37 | 30,37 | 1,03% | - |
| 19.02.2021 | 32,53 | 32,53 | 30,06 | 30,06 | 0,00% | - |
| 18.02.2021 | 29,40 | 32,53 | 27,59 | 30,06 | -1,51% | - |
| 17.02.2021 | 31,00 | 32,53 | 29,29 | 30,52 | 3,30% | - |
| 16.02.2021 | 27,59 | 31,50 | 27,59 | 29,54 | -0,20% | - |
| 12.02.2021 | 29,29 | 31,62 | 29,29 | 29,60 | -0,47% | - |
| 11.02.2021 | 27,99 | 31,50 | 27,99 | 29,74 | -1,70% | - |
| 10.02.2021 | 29,49 | 32,53 | 29,49 | 30,26 | 2,61% | - |
| 09.02.2021 | 27,99 | 29,49 | 27,99 | 29,49 | -2,53% | - |
| 08.02.2021 | 32,52 | 32,52 | 30,25 | 30,25 | 1,77% | - |
| 05.02.2021 | 30,46 | 30,46 | 29,73 | 29,73 | -2,49% | - |
| 03.02.2021 | 29,81 | 30,49 | 29,81 | 30,49 | 2,35% | - |
| 01.02.2021 | 29,83 | 29,83 | 29,79 | 29,79 | -2,39% | - |
| 29.01.2021 | 29,80 | 30,52 | 29,80 | 30,52 | 2,47% | - |
| 28.01.2021 | 32,78 | 32,78 | 28,57 | 29,78 | -2,81% | - |
| 26.01.2021 | 32,78 | 32,78 | 30,64 | 30,64 | -1,16% | - |
| 25.01.2021 | 31,00 | 31,00 | 31,00 | 31,00 | 4,36% | - |
| 22.01.2021 | 29,71 | 29,71 | 29,71 | 29,71 | -0,15% | - |
| 21.01.2021 | 31,00 | 31,00 | 29,75 | 29,75 | -3,61% | - |
| 19.01.2021 | 31,30 | 31,30 | 29,44 | 30,87 | 2,05% | - |
| 15.01.2021 | 30,25 | 30,95 | 29,71 | 30,25 | -0,84% | - |
| 14.01.2021 | 31,30 | 31,30 | 29,65 | 30,50 | -0,02% | - |
| 13.01.2021 | 31,32 | 31,32 | 29,66 | 30,51 | 0,11% | - |
| 12.01.2021 | 31,33 | 31,36 | 29,46 | 30,47 | 3,66% | - |
| 11.01.2021 | 31,21 | 31,21 | 29,40 | 29,40 | -3,21% | - |
| 08.01.2021 | 28,53 | 30,37 | 28,53 | 30,37 | -0,07% | - |
| 07.01.2021 | 30,36 | 31,08 | 29,68 | 30,39 | -0,38% | - |
| 06.01.2021 | 28,56 | 31,22 | 27,59 | 30,51 | 3,04% | - |
| 05.01.2021 | 31,07 | 31,07 | 29,61 | 29,61 | -1,48% | - |
| 04.01.2021 | 30,92 | 30,92 | 30,05 | 30,05 | 1,28% | - |
| 31.12.2020 | 32,50 | 32,50 | 28,79 | 29,67 | -1,72% | - |
| 30.12.2020 | 29,33 | 30,19 | 29,33 | 30,19 | -0,74% | - |
| 29.12.2020 | 30,91 | 30,91 | 28,85 | 30,42 | 1,45% | - |
| 28.12.2020 | 27,59 | 30,04 | 27,59 | 29,98 | -10,10% | - |
| 24.12.2020 | 30,04 | 33,35 | 30,04 | 33,35 | 14,04% | - |
| 23.12.2020 | 27,59 | 29,25 | 27,59 | 29,25 | -0,34% | - |
| 22.12.2020 | 28,47 | 29,35 | 28,47 | 29,35 | 6,38% | - |
| 21.12.2020 | 27,59 | 27,59 | 27,59 | 27,59 | -7,71% | - |
| 17.12.2020 | 27,41 | 31,05 | 27,41 | 29,89 | -1,73% | - |
| 16.12.2020 | 30,30 | 31,01 | 29,59 | 30,42 | 1,62% | - |
| 15.12.2020 | 27,37 | 30,99 | 27,37 | 29,93 | 1,44% | - |
| 11.12.2020 | 28,09 | 29,51 | 28,09 | 29,51 | -2,14% | - |
| 10.12.2020 | 29,43 | 30,69 | 28,74 | 30,15 | 2,85% | - |
| 09.12.2020 | 27,37 | 29,32 | 27,37 | 29,32 | -10,60% | - |
| 08.12.2020 | 32,79 | 32,79 | 32,79 | 32,79 | 10,44% | - |
| 07.12.2020 | 27,85 | 30,38 | 27,85 | 29,69 | -0,30% | - |
| 04.12.2020 | 30,06 | 30,12 | 29,78 | 29,78 | 0,34% | - |
| 02.12.2020 | 28,89 | 30,37 | 28,89 | 29,68 | 0,00% | - |
| 01.12.2020 | 28,74 | 29,68 | 28,74 | 29,68 | 7,28% | - |
| 30.11.2020 | 27,67 | 27,67 | 27,67 | 27,67 | -6,47% | - |
| 27.11.2020 | 28,53 | 29,58 | 28,53 | 29,58 | -0,07% | - |
| 25.11.2020 | 28,89 | 30,45 | 28,64 | 29,60 | 1,56% | - |
| 24.11.2020 | 27,67 | 29,15 | 27,67 | 29,15 | 5,35% | - |
| 23.11.2020 | 27,67 | 27,67 | 27,67 | 27,67 | -6,43% | - |
| 20.11.2020 | 30,44 | 30,44 | 29,57 | 29,57 | -0,55% | - |
| 19.11.2020 | 27,37 | 30,36 | 27,37 | 29,73 | 0,63% | - |
| 18.11.2020 | 27,37 | 30,25 | 27,37 | 29,55 | 0,42% | - |
| 17.11.2020 | 29,42 | 29,42 | 29,42 | 29,42 | 0,00% | - |
| 16.11.2020 | 27,37 | 29,43 | 27,37 | 29,42 | 0,93% | - |
| 13.11.2020 | 27,37 | 30,12 | 27,37 | 29,15 | -0,60% | - |
| 12.11.2020 | 27,37 | 29,33 | 27,37 | 29,33 | -2,48% | - |
| 11.11.2020 | 31,48 | 31,48 | 30,07 | 30,07 | 0,20% | - |
| 10.11.2020 | 31,50 | 31,50 | 30,01 | 30,01 | 3,48% | - |
| 06.11.2020 | 29,04 | 29,04 | 29,00 | 29,00 | -1,34% | - |
| 05.11.2020 | 29,74 | 32,35 | 28,62 | 29,40 | -1,06% | - |
| 04.11.2020 | 29,40 | 31,50 | 28,73 | 29,71 | -1,28% | - |
| 30.10.2020 | 29,40 | 30,10 | 0,00 | 30,10 | 2,96% | - |
| 29.10.2020 | 29,51 | 30,20 | 28,45 | 29,23 | -0,29% | - |
| 28.10.2020 | 28,63 | 29,32 | 28,63 | 29,32 | -1,06% | - |
| 27.10.2020 | 28,63 | 29,63 | 28,63 | 29,63 | 4,15% | - |
| 23.10.2020 | 30,20 | 30,20 | 28,45 | 28,45 | -2,92% | - |
| 22.10.2020 | 28,45 | 30,31 | 28,45 | 29,31 | -0,14% | - |
| 21.10.2020 | 29,35 | 30,02 | 29,30 | 29,35 | 0,10% | - |
| 20.10.2020 | 30,20 | 30,20 | 29,32 | 29,32 | -0,10% | - |
| 19.10.2020 | 30,02 | 30,02 | 29,35 | 29,35 | -0,09% | - |
| 16.10.2020 | 28,69 | 30,02 | 28,61 | 29,37 | 0,62% | - |
| 15.10.2020 | 28,45 | 30,10 | 28,45 | 29,19 | -0,43% | - |
| 14.10.2020 | 27,14 | 30,22 | 27,14 | 29,32 | -0,10% | - |
| 13.10.2020 | 20,89 | 29,42 | 20,89 | 29,35 | -1,43% | - |
| 12.10.2020 | 37,96 | 37,96 | 29,77 | 29,77 | 1,57% | - |
| 08.10.2020 | 29,77 | 29,77 | 29,31 | 29,31 | 0,26% | - |
| 07.10.2020 | 29,24 | 29,24 | 29,24 | 29,24 | -0,37% | - |
| 05.10.2020 | 29,35 | 29,35 | 29,35 | 29,35 | -0,05% | - |
| 02.10.2020 | 30,97 | 30,97 | 29,36 | 29,36 | -0,74% | - |
| 01.10.2020 | 31,14 | 31,14 | 29,58 | 29,58 | -0,17% | - |
| 30.09.2020 | 29,25 | 31,14 | 29,25 | 29,63 | 0,07% | - |
| 29.09.2020 | 31,14 | 31,14 | 29,61 | 29,61 | 2,05% | - |
| 28.09.2020 | 25,73 | 29,02 | 25,73 | 29,02 | 1,42% | - |
| 23.09.2020 | 29,28 | 29,38 | 28,61 | 28,61 | -2,29% | - |
| 22.09.2020 | 29,35 | 29,35 | 28,61 | 29,28 | -0,22% | - |
| 21.09.2020 | 27,56 | 29,35 | 27,56 | 29,35 | 1,54% | - |
| 18.09.2020 | 28,75 | 29,93 | 27,37 | 28,90 | -0,09% | - |
| 17.09.2020 | 27,37 | 29,94 | 27,37 | 28,93 | -0,45% | - |
| 16.09.2020 | 31,08 | 31,08 | 29,06 | 29,06 | -2,40% | - |
| 15.09.2020 | 31,14 | 31,14 | 29,77 | 29,77 | 2,16% | - |
| 14.09.2020 | 30,92 | 30,92 | 29,14 | 29,14 | 0,15% | - |