WKN: | A0YD8Q |
ISIN: | US58933Y1055 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Pharma |
aktueller Kurs: |
73,70 EUR
|
Veränderung: |
-0,15 EUR
|
Veränderung in %: |
-0,20 %
|
Weshalb die Merck & Co-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 03. Mai 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
02.05.2025 |
73,80 73,60 |
74,20 73,60 |
73,60 | 73,60 |
7.845 -1,08% |
-1,08% |
30.04.2025 |
74,30 74,40 |
74,40 74,30 |
74,30 | 74,40 |
0 0,13% |
0,13% |
29.04.2025 |
72,90 74,30 |
74,30 72,90 |
72,90 | 74,30 |
0 1,50% |
1,50% |
28.04.2025 |
72,30 73,20 |
73,20 72,30 |
72,30 | 73,20 |
0 5,32% |
5,32% |
25.04.2025 |
70,50 69,50 |
70,50 69,50 |
69,50 | 69,50 |
0 1,16% |
1,16% |
24.04.2025 |
69,10 68,70 |
69,10 68,70 |
68,70 | 68,70 |
0 -1,15% |
-1,15% |
23.04.2025 |
69,70 69,50 |
70,00 69,20 |
69,20 | 69,50 |
6.697 1,61% |
1,61% |
22.04.2025 |
67,70 68,40 |
68,60 67,70 |
67,70 | 68,40 |
10.270 -0,73% |
-0,73% |
17.04.2025 |
67,60 68,90 |
69,00 67,60 |
67,60 | 68,90 |
18.672 0,44% |
0,44% |
16.04.2025 |
68,40 68,60 |
68,60 68,40 |
68,40 | 68,60 |
0 -1,44% |
-1,44% |
15.04.2025 |
69,70 69,60 |
69,70 69,50 |
69,50 | 69,60 |
20.323 -0,71% |
-0,71% |
14.04.2025 |
69,30 70,10 |
70,10 69,30 |
69,30 | 70,10 |
8.482 2,04% |
2,04% |
11.04.2025 |
69,10 68,70 |
69,70 68,70 |
68,70 | 68,70 |
697 -1,29% |
-1,29% |
10.04.2025 |
74,40 69,60 |
74,40 69,60 |
69,60 | 69,60 |
0 -6,20% |
-6,20% |
09.04.2025 |
70,10 74,20 |
74,20 69,50 |
69,50 | 74,20 |
2.951 0,68% |
0,68% |
08.04.2025 |
74,80 73,70 |
74,80 73,70 |
73,70 | 73,70 |
0 0,82% |
0,82% |
07.04.2025 |
72,60 73,10 |
73,10 72,50 |
72,50 | 73,10 |
48.938 -3,31% |
-3,31% |
04.04.2025 |
77,40 75,60 |
77,40 75,60 |
75,60 | 75,60 |
3.860 -4,30% |
-4,30% |
03.04.2025 |
78,00 79,00 |
79,00 78,00 |
78,00 | 79,00 |
0 -1,13% |
-1,13% |
02.04.2025 |
80,50 79,90 |
80,50 79,90 |
79,90 | 79,90 |
0 -2,32% |
-2,32% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
95,40 95,60 |
98,40 91,30 |
91,30 | 95,60 | 0,21% |
Februar |
95,60 87,40 |
96,70 78,30 |
78,30 | 87,40 | -8,58% |
März |
87,40 83,10 |
90,00 81,20 |
81,20 | 83,10 | -4,92% |
April |
83,10 74,00 |
80,80 67,20 |
67,20 | 74,00 | -10,95% |
Mai |
74,00 73,70 |
74,00 73,70 |
73,70 | 73,70 | -0,41% |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
95,40 73,70 |
98,40 67,20 |
67,20 | 73,70 | -22,75% |
2024 |
98,30 95,40 |
124,20 90,90 |
90,90 | 95,40 | -2,95% |
2023 |
104,40 98,30 |
108,40 91,40 |
91,40 | 98,30 | -5,84% |
2022 |
68,10 104,40 |
106,00 64,29 |
64,29 | 104,40 | 53,30% |
2021 |
66,20 68,10 |
77,92 59,25 |
59,25 | 68,10 | 2,87% |
2020 |
81,80 66,20 |
82,20 62,00 |
62,00 | 66,20 | -19,07% |
2019 |
66,38 81,80 |
82,20 63,80 |
63,80 | 81,80 | 23,23% |
2018 |
47,38 66,38 |
70,00 42,91 |
42,91 | 66,38 | 40,10% |
2017 |
56,23 47,38 |
62,93 45,70 |
45,70 | 47,38 | -15,74% |
2016 |
49,03 56,23 |
59,90 43,07 |
43,07 | 56,23 | 14,68% |
2015 |
47,53 49,03 |
56,02 43,10 |
43,10 | 49,03 | 3,16% |
2014 |
36,00 47,53 |
50,12 36,00 |
36,00 | 47,53 | 32,03% |
2013 |
30,77 36,00 |
38,32 30,29 |
30,29 | 36,00 | 17,00% |
2012 |
29,25 30,77 |
36,60 28,17 |
28,17 | 30,77 | 5,20% |
2011 |
27,48 29,25 |
29,25 21,13 |
21,13 | 29,25 | 6,44% |
2010 |
25,76 27,48 |
29,30 25,19 |
25,19 | 27,48 | 6,68% |
2009 |
20,70 25,76 |
26,62 16,70 |
16,70 | 25,76 | 24,44% |
2008 |
40,03 20,70 |
41,20 17,98 |
17,98 | 20,70 | -48,29% |
2007 |
32,66 40,03 |
41,75 32,51 |
32,51 | 40,03 | 22,57% |
2006 |
27,35 32,66 |
36,50 25,71 |
25,71 | 32,66 | 19,41% |
2005 |
23,76 27,35 |
27,35 21,37 |
21,37 | 27,35 | 15,11% |
2004 |
36,40 23,76 |
40,55 20,10 |
20,10 | 23,76 | -34,73% |
2003 |
50,35 36,40 |
54,23 33,90 |
33,90 | 36,40 | -27,71% |
2002 |
64,36 50,35 |
69,09 37,39 |
37,39 | 50,35 | -21,77% |
2001 |
96,07 64,36 |
96,07 60,10 |
60,10 | 64,36 | -33,01% |
2000 |
64,83 96,07 |
103,45 54,09 |
54,09 | 96,07 | 48,19% |
1999 |
60,25 64,83 |
75,43 54,89 |
54,89 | 64,83 | 7,60% |
1998 |
45,73 60,25 |
65,81 44,52 |
44,52 | 60,25 | 31,75% |
1997 |
30,97 45,73 |
47,18 29,52 |
29,52 | 45,73 | 47,66% |
1996 |
22,74 30,97 |
31,21 20,93 |
20,93 | 30,97 | 36,19% |
1995 |
14,32 22,74 |
23,23 13,60 |
13,60 | 22,74 | 58,80% |
1994 |
14,76 14,32 |
15,87 9,94 |
9,94 | 14,32 | -2,98% |
1993 |
17,35 14,76 |
17,49 11,86 |
11,86 | 14,76 | -14,93% |
1992 |
20,35 17,35 |
21,05 14,37 |
14,37 | 17,35 | -14,74% |