111,900€
0,27%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 112,00 | 112,60 | 111,40 | 111,90 | 0,27% | - |
18.03.2024 | 111,40 | 112,00 | 111,20 | 111,60 | 0,00% | 4.531,00 |
15.03.2024 | 110,40 | 111,60 | 109,40 | 111,60 | 0,72% | 4.519,00 |
14.03.2024 | 111,20 | 111,60 | 109,80 | 110,80 | -0,36% | 3.764,00 |
13.03.2024 | 112,40 | 113,20 | 110,40 | 111,20 | -1,24% | 7.599,00 |
12.03.2024 | 112,20 | 113,20 | 111,20 | 112,60 | 0,72% | 2.201,00 |
11.03.2024 | 112,60 | 113,60 | 111,60 | 111,80 | -1,06% | 3.112,00 |
08.03.2024 | 113,40 | 114,80 | 111,40 | 113,00 | -0,35% | 5.751,00 |
07.03.2024 | 113,20 | 115,00 | 112,60 | 113,40 | -0,18% | 5.594,00 |
06.03.2024 | 113,00 | 114,60 | 112,40 | 113,60 | 0,53% | 4.475,00 |
05.03.2024 | 114,00 | 115,20 | 112,80 | 113,00 | -0,53% | 5.792,00 |
04.03.2024 | 117,00 | 117,20 | 113,60 | 113,60 | -3,24% | 5.637,00 |
01.03.2024 | 118,00 | 118,20 | 116,20 | 117,40 | -0,34% | 4.986,00 |
29.02.2024 | 118,40 | 119,00 | 117,60 | 117,80 | -0,51% | 3.478,00 |
28.02.2024 | 119,20 | 119,80 | 117,80 | 118,40 | -0,50% | 2.501,00 |
27.02.2024 | 118,60 | 119,00 | 117,80 | 119,00 | 0,34% | 3.285,00 |
26.02.2024 | 119,40 | 119,80 | 118,20 | 118,60 | -1,00% | 8.733,00 |
23.02.2024 | 119,40 | 120,40 | 119,00 | 119,80 | 0,17% | 2.696,00 |
22.02.2024 | 118,40 | 119,80 | 117,60 | 119,60 | 1,53% | 5.499,00 |
21.02.2024 | 118,00 | 119,20 | 117,20 | 117,80 | -0,34% | 3.519,00 |
20.02.2024 | 117,40 | 119,40 | 117,40 | 118,20 | 1,03% | 3.701,00 |
19.02.2024 | 118,20 | 118,40 | 117,00 | 117,00 | -1,02% | 2.484,00 |
16.02.2024 | 117,40 | 119,00 | 116,80 | 118,20 | 0,68% | 2.533,00 |
15.02.2024 | 117,40 | 118,80 | 117,00 | 117,40 | 0,00% | 2.563,00 |
14.02.2024 | 117,00 | 118,40 | 116,60 | 117,40 | 0,69% | 7.771,00 |
13.02.2024 | 116,20 | 117,80 | 115,20 | 116,60 | 0,17% | 2.133,00 |
12.02.2024 | 117,40 | 117,60 | 115,60 | 116,40 | 0,52% | 6.209,00 |
09.02.2024 | 117,00 | 117,80 | 115,80 | 115,80 | -1,36% | 5.394,00 |
08.02.2024 | 118,40 | 119,60 | 116,80 | 117,40 | -0,68% | 5.850,00 |
07.02.2024 | 117,80 | 119,00 | 117,40 | 118,20 | 0,34% | 5.286,00 |
06.02.2024 | 117,40 | 118,60 | 117,20 | 117,80 | 0,17% | 5.063,00 |
05.02.2024 | 116,80 | 118,80 | 116,60 | 117,60 | -0,17% | 4.559,00 |
02.02.2024 | 116,20 | 118,00 | 115,40 | 117,80 | 1,38% | 8.676,00 |
01.02.2024 | 112,20 | 116,20 | 111,00 | 116,20 | 3,38% | 10.078,00 |
31.01.2024 | 112,60 | 113,20 | 111,60 | 112,40 | 0,54% | 5.174,00 |
30.01.2024 | 111,80 | 112,60 | 111,00 | 111,80 | 0,00% | 4.506,00 |
29.01.2024 | 111,40 | 112,20 | 111,00 | 111,80 | 0,72% | 4.105,00 |
26.01.2024 | 110,60 | 111,80 | 110,40 | 111,00 | 0,54% | 5.633,00 |
25.01.2024 | 109,40 | 110,40 | 108,80 | 110,40 | 0,91% | 1.616,00 |
24.01.2024 | 110,60 | 110,60 | 108,80 | 109,40 | -1,26% | 3.605,00 |
23.01.2024 | 109,60 | 111,00 | 108,20 | 110,80 | 0,73% | 4.960,00 |
22.01.2024 | 109,00 | 110,00 | 107,60 | 110,00 | 1,10% | 5.411,00 |
19.01.2024 | 108,80 | 109,40 | 108,40 | 108,80 | 0,00% | 3.251,00 |
18.01.2024 | 109,40 | 109,60 | 107,40 | 108,80 | 0,18% | 4.420,00 |
17.01.2024 | 108,80 | 109,80 | 108,40 | 108,60 | -0,18% | 5.237,00 |
16.01.2024 | 108,20 | 109,60 | 108,20 | 108,80 | 0,74% | 3.421,00 |
15.01.2024 | 108,20 | 108,60 | 107,40 | 108,00 | -0,18% | 3.930,00 |
12.01.2024 | 107,80 | 108,60 | 107,20 | 108,20 | 0,37% | 4.943,00 |
11.01.2024 | 108,20 | 108,60 | 107,40 | 107,80 | -0,74% | 7.833,00 |
10.01.2024 | 108,40 | 108,60 | 107,40 | 108,60 | 0,37% | 6.827,00 |
09.01.2024 | 106,60 | 109,60 | 106,60 | 108,20 | 1,12% | 8.416,00 |
08.01.2024 | 106,80 | 107,40 | 105,80 | 107,00 | 0,00% | 3.009,00 |
05.01.2024 | 107,40 | 107,60 | 106,00 | 107,00 | -0,19% | 3.376,00 |
04.01.2024 | 105,00 | 107,40 | 103,60 | 107,20 | 1,71% | 9.309,00 |
03.01.2024 | 103,20 | 106,00 | 103,20 | 105,40 | 1,74% | 7.016,00 |
02.01.2024 | 98,40 | 103,60 | 98,40 | 103,60 | 5,07% | 7.513,00 |
29.12.2023 | 98,30 | 98,80 | 97,10 | 98,60 | 0,20% | 4.052,00 |
28.12.2023 | 97,40 | 98,60 | 96,60 | 98,40 | 1,23% | 2.554,00 |
27.12.2023 | 97,40 | 97,70 | 96,60 | 97,20 | -0,51% | 2.594,00 |
22.12.2023 | 96,60 | 98,20 | 96,00 | 97,70 | 1,14% | 1.930,00 |
21.12.2023 | 96,40 | 97,10 | 95,90 | 96,60 | -0,41% | 4.219,00 |
20.12.2023 | 97,40 | 97,50 | 96,10 | 97,00 | 0,10% | 9.301,00 |
19.12.2023 | 96,90 | 98,10 | 96,30 | 96,90 | -0,31% | 4.414,00 |
18.12.2023 | 96,10 | 98,20 | 96,10 | 97,20 | 0,00% | 3.272,00 |
15.12.2023 | 96,30 | 97,80 | 94,50 | 97,20 | 1,25% | 6.950,00 |
14.12.2023 | 97,60 | 98,20 | 95,80 | 96,00 | -1,94% | 6.068,00 |
13.12.2023 | 98,30 | 98,30 | 96,20 | 97,90 | 1,14% | 5.382,00 |
12.12.2023 | 97,00 | 97,20 | 95,60 | 96,80 | 0,00% | 4.025,00 |
11.12.2023 | 96,20 | 98,00 | 94,90 | 96,80 | 0,41% | 4.911,00 |
08.12.2023 | 96,20 | 97,20 | 95,50 | 96,40 | 0,10% | 4.372,00 |
07.12.2023 | 98,00 | 98,70 | 96,30 | 96,30 | -1,83% | 3.262,00 |
06.12.2023 | 98,00 | 98,80 | 97,60 | 98,10 | -0,20% | 5.360,00 |
05.12.2023 | 96,90 | 98,60 | 96,00 | 98,30 | 1,34% | 6.383,00 |
04.12.2023 | 95,70 | 97,40 | 94,70 | 97,00 | 1,89% | 6.171,00 |
01.12.2023 | 93,90 | 95,40 | 93,70 | 95,20 | 1,28% | 3.595,00 |
30.11.2023 | 92,30 | 94,00 | 92,10 | 94,00 | 2,51% | 5.968,00 |
29.11.2023 | 91,10 | 92,10 | 90,90 | 91,70 | 0,88% | 3.625,00 |
28.11.2023 | 92,90 | 92,90 | 90,90 | 90,90 | -1,30% | 4.283,00 |
27.11.2023 | 92,60 | 93,50 | 92,00 | 92,10 | -0,86% | 2.021,00 |
24.11.2023 | 93,90 | 93,90 | 92,80 | 92,90 | 0,22% | 2.823,00 |
23.11.2023 | 93,00 | 94,20 | 92,40 | 92,70 | -0,54% | 3.021,00 |
22.11.2023 | 93,60 | 94,20 | 92,70 | 93,20 | -0,32% | 6.264,00 |
21.11.2023 | 93,40 | 94,50 | 93,10 | 93,50 | -0,43% | 4.021,00 |
20.11.2023 | 92,90 | 94,10 | 92,40 | 93,90 | 0,86% | 5.881,00 |
17.11.2023 | 94,10 | 94,60 | 92,60 | 93,10 | -0,85% | 4.258,00 |
16.11.2023 | 93,40 | 93,90 | 92,80 | 93,90 | 0,64% | 2.050,00 |
15.11.2023 | 94,00 | 94,30 | 92,80 | 93,30 | -1,06% | 4.405,00 |
14.11.2023 | 95,90 | 95,90 | 93,80 | 94,30 | -1,67% | 3.869,00 |
13.11.2023 | 94,80 | 95,90 | 94,20 | 95,90 | 0,74% | 3.815,00 |
10.11.2023 | 96,40 | 96,80 | 94,20 | 95,20 | -0,94% | 4.560,00 |
09.11.2023 | 97,50 | 98,40 | 95,60 | 96,10 | -1,44% | 4.757,00 |
08.11.2023 | 97,50 | 98,40 | 96,90 | 97,50 | -0,20% | 2.451,00 |
07.11.2023 | 97,40 | 98,30 | 97,10 | 97,70 | 0,62% | 3.179,00 |
06.11.2023 | 96,60 | 97,10 | 95,40 | 97,10 | 0,62% | 4.400,00 |
03.11.2023 | 97,10 | 97,10 | 96,00 | 96,50 | -0,62% | 3.279,00 |
02.11.2023 | 96,80 | 97,40 | 95,60 | 97,10 | -0,41% | 3.315,00 |
01.11.2023 | 97,00 | 98,70 | 97,00 | 97,50 | 0,41% | 2.875,00 |
31.10.2023 | 97,00 | 97,40 | 96,00 | 97,10 | 0,10% | 1.299,00 |
30.10.2023 | 97,50 | 97,80 | 96,60 | 97,00 | -0,21% | 1.944,00 |
27.10.2023 | 100,20 | 101,40 | 97,20 | 97,20 | -2,80% | 3.676,00 |