123,100€
0,90%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 122,00 | 123,10 | 120,70 | 122,90 | 0,74% | - |
25.04.2024 | 118,40 | 123,80 | 116,20 | 122,00 | 3,04% | 4.472,00 |
24.04.2024 | 118,80 | 119,60 | 117,60 | 118,40 | 0,00% | 4.254,00 |
23.04.2024 | 119,00 | 120,00 | 118,40 | 118,40 | -1,33% | 2.400,00 |
22.04.2024 | 118,20 | 120,00 | 118,00 | 120,00 | 1,52% | 3.864,00 |
19.04.2024 | 117,20 | 118,20 | 116,00 | 118,20 | 0,51% | 3.826,00 |
18.04.2024 | 117,60 | 118,00 | 116,40 | 117,60 | 0,17% | 2.091,00 |
17.04.2024 | 117,80 | 118,80 | 117,20 | 117,40 | -0,17% | 2.621,00 |
16.04.2024 | 118,80 | 119,00 | 117,60 | 117,60 | -1,01% | 2.513,00 |
15.04.2024 | 118,40 | 120,00 | 117,60 | 118,80 | 0,85% | 3.776,00 |
12.04.2024 | 117,60 | 119,80 | 117,60 | 117,80 | 0,00% | 4.651,00 |
11.04.2024 | 118,20 | 118,60 | 117,00 | 117,80 | -0,34% | 1.369,00 |
10.04.2024 | 117,00 | 118,20 | 116,40 | 118,20 | 1,55% | 2.882,00 |
09.04.2024 | 116,60 | 117,40 | 115,80 | 116,40 | -0,17% | 2.364,00 |
08.04.2024 | 117,60 | 118,40 | 116,00 | 116,60 | -1,52% | 3.642,00 |
05.04.2024 | 117,80 | 118,60 | 117,00 | 118,40 | 0,34% | 3.898,00 |
04.04.2024 | 119,80 | 120,20 | 117,80 | 118,00 | -1,67% | 4.286,00 |
03.04.2024 | 120,80 | 122,40 | 120,00 | 120,00 | -0,83% | 2.538,00 |
02.04.2024 | 122,80 | 123,80 | 120,00 | 121,00 | -1,31% | 9.405,00 |
28.03.2024 | 122,00 | 123,40 | 121,20 | 122,60 | 0,99% | 8.752,00 |
27.03.2024 | 121,60 | 122,80 | 120,20 | 121,40 | 0,33% | 9.944,00 |
26.03.2024 | 115,60 | 121,00 | 115,00 | 121,00 | 4,85% | 1.781,00 |
25.03.2024 | 114,60 | 115,80 | 113,60 | 115,40 | 0,35% | 2.240,00 |
22.03.2024 | 114,00 | 115,00 | 113,80 | 115,00 | 0,88% | 10.130,00 |
21.03.2024 | 113,20 | 114,40 | 112,80 | 114,00 | 0,88% | 2.136,00 |
20.03.2024 | 112,20 | 113,20 | 111,20 | 113,00 | 0,89% | 3.485,00 |
19.03.2024 | 112,20 | 112,60 | 111,40 | 112,00 | 0,36% | 8.969,00 |
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 |