Merck Historische Daten - MRK

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp ISIN Beschreibung
Merck MRK NYSE Ordinary Share
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  -0,12 -0,14% 82,78 83,37 82,46 82,80 82,90 05:59:54
more quote information »

MRK Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche8284,2781,3782,95567M10M9M0,780,95%
1 Monat78,4384,2777,8580,96476M13M9M4,355,55%
3 Monate82,9184,3572,2379,20496M31M10M-0,13-0,16%
6 Monate77,8384,3570,0877,78386M32M11M4,956,36%
1 Jahr62,0784,3559,874,12104M32M10M20,7133,37%
3 Jahre55,7784,3552,8365,15722M69M10M27,0148,43%
5 Jahre58,0684,3545,6961,59682M69M10M24,7242,58%

MRK 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
14 Jun 201982,90-0,03-0,04%82,3583,377.095.303
13 Jun 201982,93-0,80-0,96%82,5384,269.252.118
12 Jun 201983,73+0,75+0,90%82,9684,2710.489.226
11 Jun 201982,98+0,50+0,61%82,44583,417.428.515
10 Jun 201982,48+0,09+0,11%81,6582,767.191.352
07 Jun 201982,39+0,94+1,15%81,3782,888.215.489
06 Jun 201981,45-0,44-0,54%81,4382,4410.672.005
05 Jun 201981,89+0,81+1,00%81,0882,279.371.779
04 Jun 201981,08+1,13+1,41%80,11581,338.939.459
03 Jun 201979,9499-1,04-1,28%79,1380,9158.774.697
31 Mai 201980,99+1,31+1,64%78,0680,996.815.441
30 Mai 201979,68+0,33+0,42%79,1979,827.140.820
29 Mai 201979,35-0,91-1,13%78,7580,3710.761.364
28 Mai 201980,26-0,92-1,13%80,0681,93512.926.656
24 Mai 201981,180,000,00%81,0181,93995.789.393
23 Mai 201981,18+0,85+1,06%80,3881,199.377.741
22 Mai 201980,33+0,53+0,66%78,7481,1512.873.742
21 Mai 201979,8039+1,53+1,96%78,52579,803910.375.566
20 Mai 201978,27-0,45-0,57%77,8979,277.852.195
17 Mai 201978,72-0,41-0,52%77,8579,0657.635.271
16 Mai 201979,13+1,58+2,04%77,5779,899.456.925
Kürzlich von Ihnen besucht
NYSE
MRK
Merck
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20190616 20:55:33