125,360$
0,24%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 125,67 | 126,19 | 124,71 | 125,37 | 0,25% | 6.122.908,00 |
| 16.04.2024 | 126,56 | 126,80 | 125,03 | 125,06 | -0,90% | 5.585.631,00 |
| 15.04.2024 | 126,69 | 127,82 | 125,87 | 126,19 | 0,36% | 6.238.456,00 |
| 12.04.2024 | 127,04 | 127,11 | 125,10 | 125,74 | -0,33% | 7.369.989,00 |
| 11.04.2024 | 126,55 | 127,14 | 125,46 | 126,15 | -0,47% | 6.158.866,00 |
| 10.04.2024 | 125,86 | 127,00 | 125,05 | 126,75 | 0,03% | 5.729.008,00 |
| 09.04.2024 | 126,58 | 127,00 | 125,51 | 126,71 | 0,12% | 4.694.248,00 |
| 08.04.2024 | 127,64 | 127,92 | 125,88 | 126,56 | -1,12% | 6.281.986,00 |
| 05.04.2024 | 127,65 | 128,60 | 127,00 | 127,99 | 0,26% | 5.692.896,00 |
| 04.04.2024 | 130,83 | 130,94 | 127,34 | 127,66 | -1,72% | 6.750.650,00 |
| 03.04.2024 | 130,35 | 132,30 | 129,43 | 129,90 | -0,35% | 7.724.304,00 |
| 02.04.2024 | 130,10 | 130,76 | 129,28 | 130,35 | -0,49% | 6.550.741,00 |
| 01.04.2024 | 131,68 | 131,93 | 130,11 | 130,99 | -0,73% | 5.070.744,00 |
| 28.03.2024 | 132,00 | 132,42 | 131,08 | 131,95 | 0,15% | 10.189.650,00 |
| 27.03.2024 | 132,87 | 133,10 | 130,11 | 131,75 | 4,96% | 15.841.490,00 |
| 26.03.2024 | 125,78 | 126,08 | 124,85 | 125,52 | 0,17% | 7.872.040,00 |
| 25.03.2024 | 124,08 | 125,58 | 123,77 | 125,31 | 1,18% | 7.537.696,00 |
| 22.03.2024 | 123,79 | 124,49 | 123,22 | 123,85 | 0,19% | 7.022.502,00 |
| 21.03.2024 | 123,69 | 124,19 | 123,06 | 123,62 | -0,19% | 7.571.505,00 |
| 20.03.2024 | 121,28 | 123,91 | 120,38 | 123,85 | 1,35% | 9.769.852,00 |
| 19.03.2024 | 121,44 | 122,26 | 120,43 | 122,20 | 0,63% | 10.110.412,00 |
| 18.03.2024 | 121,85 | 122,51 | 121,13 | 121,44 | -0,07% | 7.851.997,00 |
| 15.03.2024 | 119,84 | 121,94 | 119,23 | 121,52 | 0,84% | 46.477.417,00 |
| 14.03.2024 | 121,32 | 121,32 | 119,66 | 120,51 | -1,35% | 9.955.851,00 |
| 13.03.2024 | 123,16 | 123,21 | 120,80 | 122,16 | -0,41% | 8.986.413,00 |
| 12.03.2024 | 123,00 | 123,21 | 121,43 | 122,66 | -0,09% | 9.398.433,00 |
| 11.03.2024 | 124,65 | 124,65 | 121,84 | 122,77 | -0,59% | 7.767.302,00 |
| 08.03.2024 | 123,23 | 124,04 | 122,06 | 123,50 | -0,40% | 9.822.679,00 |
| 07.03.2024 | 123,36 | 124,53 | 122,82 | 123,99 | 0,19% | 8.578.244,00 |
| 06.03.2024 | 122,84 | 124,76 | 122,51 | 123,75 | 0,75% | 8.153.577,00 |
| 05.03.2024 | 124,68 | 125,04 | 122,39 | 122,83 | -0,98% | 7.981.812,00 |
| 04.03.2024 | 124,46 | 126,54 | 123,29 | 124,05 | -2,29% | 12.336.863,00 |
| 01.03.2024 | 126,87 | 127,85 | 126,42 | 126,96 | -0,15% | 6.023.528,00 |
| 29.02.2024 | 128,10 | 128,85 | 127,06 | 127,15 | -0,81% | 11.214.213,00 |
| 28.02.2024 | 129,34 | 129,40 | 127,70 | 128,19 | -0,65% | 5.412.174,00 |
| 27.02.2024 | 128,26 | 129,16 | 127,80 | 129,03 | 0,15% | 4.598.551,00 |
| 26.02.2024 | 129,38 | 129,70 | 128,47 | 128,84 | -0,47% | 5.056.384,00 |
| 23.02.2024 | 129,79 | 130,24 | 128,86 | 129,45 | 0,15% | 5.177.378,00 |
| 22.02.2024 | 128,15 | 129,72 | 127,65 | 129,26 | 0,89% | 6.412.832,00 |
| 21.02.2024 | 127,44 | 128,16 | 126,80 | 128,12 | 0,59% | 4.774.604,00 |
| 20.02.2024 | 128,13 | 129,29 | 127,21 | 127,37 | -0,33% | 6.826.739,00 |
| 16.02.2024 | 126,50 | 128,09 | 126,17 | 127,79 | 0,99% | 6.266.778,00 |
| 15.02.2024 | 125,97 | 127,23 | 125,95 | 126,54 | 0,57% | 5.666.936,00 |
| 14.02.2024 | 125,61 | 126,03 | 124,82 | 125,82 | 0,31% | 6.048.076,00 |
| 13.02.2024 | 125,98 | 126,86 | 124,48 | 125,43 | 0,07% | 7.096.681,00 |
| 12.02.2024 | 125,00 | 125,48 | 124,40 | 125,34 | -0,09% | 5.118.868,00 |
| 09.02.2024 | 126,22 | 126,69 | 125,04 | 125,45 | -0,92% | 7.891.392,00 |
| 08.02.2024 | 127,32 | 127,48 | 125,95 | 126,61 | -0,67% | 6.274.209,00 |
| 07.02.2024 | 126,90 | 128,06 | 126,50 | 127,47 | 0,47% | 6.708.684,00 |
| 06.02.2024 | 126,61 | 127,52 | 126,07 | 126,88 | 0,55% | 6.081.052,00 |
| 05.02.2024 | 126,98 | 127,80 | 125,70 | 126,18 | -0,18% | 7.526.476,00 |
| 02.02.2024 | 126,71 | 127,56 | 126,11 | 126,41 | 0,02% | 10.175.595,00 |
| 01.02.2024 | 123,65 | 126,43 | 122,77 | 126,38 | 4,64% | 11.507.126,00 |
| 31.01.2024 | 122,53 | 122,85 | 120,50 | 120,78 | -0,72% | 10.754.005,00 |
| 30.01.2024 | 121,28 | 121,76 | 120,18 | 121,66 | 0,31% | 7.421.388,00 |
| 29.01.2024 | 121,35 | 121,46 | 120,49 | 121,28 | 0,38% | 9.121.666,00 |
| 26.01.2024 | 120,51 | 121,02 | 120,08 | 120,82 | 0,57% | 8.300.304,00 |
| 25.01.2024 | 118,66 | 120,18 | 118,66 | 120,13 | 1,05% | 6.683.983,00 |
| 24.01.2024 | 119,70 | 119,95 | 118,44 | 118,88 | -0,80% | 5.858.196,00 |
| 23.01.2024 | 118,14 | 119,99 | 117,27 | 119,84 | 0,34% | 6.495.583,00 |
| 22.01.2024 | 119,04 | 119,97 | 118,86 | 119,43 | 0,45% | 8.764.756,00 |
| 19.01.2024 | 118,21 | 119,02 | 117,72 | 118,89 | 0,30% | 7.605.594,00 |
| 18.01.2024 | 117,65 | 118,62 | 116,62 | 118,54 | 0,35% | 7.333.392,00 |
| 17.01.2024 | 119,18 | 119,40 | 117,61 | 118,13 | -0,30% | 5.570.183,00 |
| 16.01.2024 | 118,49 | 119,34 | 117,94 | 118,49 | -0,12% | 6.832.001,00 |
| 12.01.2024 | 118,07 | 118,67 | 117,65 | 118,63 | 0,17% | 6.823.300,00 |
| 11.01.2024 | 118,80 | 118,90 | 117,08 | 118,43 | -0,36% | 5.723.153,00 |
| 10.01.2024 | 118,19 | 119,17 | 117,74 | 118,86 | 0,36% | 7.030.149,00 |
| 09.01.2024 | 117,51 | 119,94 | 117,21 | 118,43 | 0,89% | 8.810.549,00 |
| 08.01.2024 | 117,59 | 117,89 | 116,18 | 117,38 | 0,14% | 8.181.532,00 |
| 05.01.2024 | 117,10 | 117,45 | 116,64 | 117,22 | 0,18% | 6.861.542,00 |
| 04.01.2024 | 115,92 | 117,65 | 115,86 | 117,01 | 1,95% | 11.460.667,00 |
| 03.01.2024 | 114,27 | 115,90 | 114,16 | 114,77 | 1,35% | 10.624.597,00 |
| 02.01.2024 | 109,16 | 113,32 | 109,16 | 113,24 | 3,87% | 11.775.908,00 |
| 29.12.2023 | 108,99 | 109,24 | 108,79 | 109,02 | 0,23% | 5.889.238,00 |
| 28.12.2023 | 108,30 | 109,06 | 108,13 | 108,77 | 0,73% | 5.506.939,00 |
| 27.12.2023 | 107,31 | 108,07 | 107,01 | 107,98 | 0,33% | 5.386.065,00 |
| 26.12.2023 | 107,50 | 108,09 | 107,22 | 107,63 | -0,06% | 4.620.071,00 |
| 22.12.2023 | 107,15 | 108,06 | 106,84 | 107,70 | 1,23% | 6.028.695,00 |
| 21.12.2023 | 105,79 | 106,61 | 105,34 | 106,39 | 0,98% | 5.909.433,00 |
| 20.12.2023 | 107,14 | 107,14 | 105,24 | 105,36 | -1,06% | 8.078.302,00 |
| 19.12.2023 | 106,05 | 106,66 | 105,44 | 106,49 | 0,42% | 7.938.475,00 |
| 18.12.2023 | 106,16 | 107,21 | 105,63 | 106,04 | 0,88% | 9.807.017,00 |
| 15.12.2023 | 104,89 | 106,27 | 104,26 | 105,11 | -0,73% | 26.393.297,00 |
| 14.12.2023 | 106,68 | 107,21 | 105,14 | 105,88 | -1,15% | 10.643.691,00 |
| 13.12.2023 | 104,16 | 107,11 | 103,97 | 107,11 | 2,64% | 10.885.320,00 |
| 12.12.2023 | 104,48 | 104,79 | 103,42 | 104,36 | -0,01% | 6.650.100,00 |
| 11.12.2023 | 104,85 | 105,47 | 103,57 | 104,37 | 0,60% | 7.419.046,00 |
| 08.12.2023 | 103,79 | 104,01 | 102,65 | 103,75 | -0,13% | 7.530.274,00 |
| 07.12.2023 | 105,59 | 105,60 | 103,73 | 103,88 | -1,66% | 9.053.841,00 |
| 06.12.2023 | 106,25 | 106,57 | 105,43 | 105,63 | -0,56% | 9.524.020,00 |
| 05.12.2023 | 104,92 | 106,40 | 104,18 | 106,23 | 1,11% | 10.045.603,00 |
| 04.12.2023 | 103,73 | 105,38 | 103,73 | 105,06 | 1,55% | 10.113.407,00 |
| 01.12.2023 | 102,85 | 103,68 | 102,66 | 103,46 | 0,96% | 6.863.429,00 |
| 30.11.2023 | 100,84 | 102,69 | 100,28 | 102,48 | 1,33% | 27.357.413,00 |
| 29.11.2023 | 100,28 | 101,17 | 99,80 | 101,13 | 0,95% | 10.143.987,00 |
| 28.11.2023 | 101,31 | 101,35 | 100,01 | 100,18 | -1,23% | 8.617.100,00 |
| 27.11.2023 | 101,91 | 102,15 | 100,70 | 101,43 | -0,43% | 7.238.657,00 |
| 24.11.2023 | 102,26 | 102,51 | 101,44 | 101,87 | 0,19% | 3.167.952,00 |
| 22.11.2023 | 102,20 | 102,68 | 101,11 | 101,68 | -0,52% | 5.724.130,00 |