125,740$
0,97%
Echtzeit-Aktienkurs Merck & Co. Inc.
Bid:
Ask:
Aktienkurse zur Merck & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 125,13 | 126,61 | 124,55 | 125,54 | 0,81% | 18.150.452,00 |
| 30.05.2024 | 125,98 | 127,85 | 122,70 | 124,53 | -1,09% | 12.701.259,00 |
| 29.05.2024 | 126,14 | 126,45 | 125,28 | 125,90 | -0,15% | 6.454.973,00 |
| 28.05.2024 | 128,84 | 129,08 | 125,74 | 126,09 | -2,63% | 9.705.135,00 |
| 24.05.2024 | 131,45 | 131,45 | 129,16 | 129,49 | -1,22% | 5.983.846,00 |
| 23.05.2024 | 130,90 | 131,92 | 130,31 | 131,09 | -0,01% | 6.472.352,00 |
| 22.05.2024 | 130,17 | 131,60 | 130,15 | 131,10 | 0,26% | 4.259.000,00 |
| 21.05.2024 | 131,68 | 132,79 | 130,48 | 130,76 | -0,18% | 6.050.821,00 |
| 20.05.2024 | 130,81 | 131,74 | 130,65 | 130,99 | -0,15% | 4.484.569,00 |
| 17.05.2024 | 130,69 | 131,32 | 129,81 | 131,19 | 0,24% | 8.281.595,00 |
| 16.05.2024 | 131,37 | 131,78 | 130,79 | 130,88 | -0,65% | 5.481.674,00 |
| 15.05.2024 | 128,88 | 131,97 | 128,72 | 131,73 | 2,39% | 7.223.238,00 |
| 14.05.2024 | 129,20 | 129,20 | 128,03 | 128,66 | -0,49% | 6.064.212,00 |
| 13.05.2024 | 129,51 | 129,71 | 128,02 | 129,29 | -0,59% | 7.053.005,00 |
| 10.05.2024 | 130,82 | 130,88 | 129,95 | 130,06 | -0,13% | 5.722.627,00 |
| 09.05.2024 | 128,94 | 130,50 | 128,94 | 130,23 | 0,52% | 9.095.657,00 |
| 08.05.2024 | 130,58 | 131,51 | 129,33 | 129,55 | -0,64% | 6.616.633,00 |
| 07.05.2024 | 127,10 | 130,43 | 127,07 | 130,38 | 2,20% | 6.566.817,00 |
| 06.05.2024 | 127,18 | 127,73 | 126,76 | 127,57 | 0,05% | 6.551.204,00 |
| 03.05.2024 | 128,01 | 128,48 | 127,18 | 127,51 | -0,58% | 6.221.928,00 |
| 02.05.2024 | 129,06 | 129,69 | 127,99 | 128,26 | -0,42% | 7.416.636,00 |
| 01.05.2024 | 128,61 | 129,93 | 127,80 | 128,80 | -0,33% | 5.895.386,00 |
| 30.04.2024 | 130,92 | 130,92 | 128,98 | 129,22 | -0,69% | 6.798.215,00 |
| 29.04.2024 | 131,72 | 132,20 | 129,33 | 130,12 | -0,82% | 6.786.159,00 |
| 26.04.2024 | 130,13 | 131,91 | 130,13 | 131,20 | 0,37% | 7.758.230,00 |
| 25.04.2024 | 129,69 | 132,80 | 128,76 | 130,72 | 2,93% | 12.739.820,00 |
| 24.04.2024 | 126,82 | 127,59 | 125,35 | 127,00 | 0,09% | 7.083.478,00 |
| 23.04.2024 | 128,10 | 128,10 | 126,74 | 126,88 | -0,05% | 7.493.142,00 |
| 22.04.2024 | 126,71 | 128,08 | 126,22 | 126,94 | 0,92% | 7.787.095,00 |
| 19.04.2024 | 125,65 | 126,12 | 124,89 | 125,78 | 0,44% | 8.404.345,00 |
| 18.04.2024 | 125,52 | 125,52 | 124,50 | 125,23 | -0,11% | 5.984.144,00 |
| 17.04.2024 | 125,67 | 126,19 | 124,71 | 125,37 | 0,25% | 6.119.865,00 |
| 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 |