|
Beurs gesloten -
Andere beurzen
|
Nabeurs 01:55:06 | |||
| 120,76 USD | +1,40% |
|
121,31 | +0,46% |
Vijfdaags koersverloop: Merck & Co., Inc.
uitgestelde koers NYSE
| 08-06-2026 | 09-06-2026 | 10-06-2026 | 11-06-2026 | 11-06-2026 | |
|---|---|---|---|---|---|
| Koers | 119,52 $ | 119,60 $ | 119,09 $ | 120,76 $ | 120,76 $ |
| Volume | 12.312.220 | 9.669.142 | 10.302.107 | 13.180.276 | 13.180.276 |
| Variatie | -1,05% | +0,07% | -0,43% | +1,40% | +1,40% |
| Opening | 120,85 $ | 120,03 $ | 119,78 $ | 120,04 $ | 120,04 $ |
| Hoger | 122,60 $ | 120,50 $ | 120,04 $ | 122,71 $ | 122,71 $ |
| Lager | 118,69 $ | 118,00 $ | 117,26 $ | 119,95 $ | 119,95 $ |
Prestaties
| 1 dag | +1,40% | ||
| 1 week | +0,42% | ||
| Lopende maand | +1,72% | ||
| 1 maand | +8,52% | ||
| 3 maanden | +3,92% | ||
| 6 maanden | +21,97% | ||
| Lopend jaar | +14,73% | ||
| 1 jaar | +50,35% | ||
| 3 jaar | +9,08% | ||
| 5 jaar | +58,33% | ||
| 10 jaar | +112,57% |
Volumes
marktenDagvolume
13.180.276
Geschat dagvolume
13.180.276
Gem. dagvolume (20 daags)
11.094.299
Dagvolumeratio
1,19
Gem. dagvolume (20 daags) USD
1.339.747.547,24
Recordvolume 1
145.038.000
Recordvolume 2
102.497.300
Recordvolume 3
84.151.810
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
298.255.996.355
Omzet (USD)
65.011.000.000
Aantal werknemers
74.000
Omzet / Werknemer (USD)
878.527
Vrij verhandelbaar
69 %
Marktkap. free float (USD)
298.059.543.142
Dagvolume/totaal vrij verhandelbaar (%)
0.45%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
119,95
Voortschrijdend gemiddelde 20 dagen
116,98
Voortschrijdend gemiddelde 50 dagen
116,21
Voortschrijdend gemiddelde 100 dagen
116,52
Koersspreiding / (MMA5)
-0,67%
Koersspreiding / (MMA20)
-3,13%
Koersspreiding / (MMA50)
-3,77%
Koersspreiding / (MMA100)
-3,51%
STIM
RSI 9 dagen
55,93
RSI 14 dagen
55,38
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,40% | +0,42% | +50,35% | +9,08% | 298 mld. | |
| -0,77% | -2,94% | +16,72% | -19,67% | 67,84 mld. | |
| +0,33% | -1,22% | +31,35% | +108,27% | 8,39 mld. | |
| -1,24% | +4,74% | -3,70% | -11,84% | 7,92 mld. | |
| +2,43% | -2,21% | -5,04% | +19,76% | 4,53 mld. | |
| -0,65% | -4,62% | -28,73% | +32,81% | 3,72 mld. | |
| +4,33% | +9,82% | -16,60% | +2,15% | 3,28 mld. | |
| +1,02% | +1,90% | +37,41% | +30,82% | 2,64 mld. | |
| +1,17% | -1,06% | -1,93% | -21,04% | 1,91 mld. | |
| -1,84% | -3,72% | -22,29% | -24,29% | 1,69 mld. | |
| Gemiddelde | +0,77% | +0,44% | +5,75% | +12,60% | 40,02 mld. | |
| Gewogen gemiddelde per kap. | +1,22% | -0,06% | +40,63% | +6,01% |
Koersgeschiedenis: Merck & Co., Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
d4.YX2PHSxxW-GfORUkAvSnGEeTtxH5Z2JAwpEeegEt6QE.CT_GT3gmDoSyfF4WMYKUcT_59kLOCxMvqtx3H2hr3EkNFrlKVgQXlqYKdg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:03:18 | 120,76 | 2.115.996 | 9.942.380 |
| 22:00:00 | 120,74 | 2.130 | 7.826.384 |
| 21:59:59 | 120,74 | 290 | 7.824.254 |
| 21:59:59 | 120,75 | 300 | 7.823.964 |
| 21:59:59 | 120,75 | 100 | 7.823.664 |
| 21:59:59 | 120,75 | 200 | 7.823.564 |
| 21:59:59 | 120,75 | 600 | 7.823.364 |
| 21:59:59 | 120,75 | 100 | 7.822.764 |
| 21:59:59 | 120,75 | 300 | 7.822.664 |
| 21:59:59 | 120,75 | 200 | 7.822.364 |
Koerspieken en -dalen
| 1 week | 117,26 |  | 122,71 |
| 1 maand | 110,94 | | 123,46 |
| Lopend jaar | 104,43 | | 125,14 |
| 1 jaar | 76,66 | | 125,14 |
| 3 jaar | 73,31 | | 134,63 |
| 5 jaar | 70,89 | | 134,63 |
| 10 jaar | 52,83 | | 134,63 |
Maandschommelingen
Jaarschommelingen
| 2026 | +14,73% | ||
| 2025 | +5,81% | ||
| 2024 | -8,75% | ||
| 2023 | -1,74% | ||
| 2022 | +44,77% | ||
| 2021 | -6,31% | ||
| 2020 | -10,06% | ||
| 2019 | +19,03% | ||
| 2018 | +35,79% | ||
| 2017 | -4,42% | ||
| 2016 | +11,45% | ||
| 2015 | -6,99% | ||
| 2014 | +13,47% | ||
| 2013 | +22,25% | ||
| 2012 | +8,59% | ||
| 2011 | +4,61% | ||
| 2010 | -1,37% | ||
| 2009 | +20,20% | ||
| 2008 | -47,69% | ||
| 2007 | +33,28% | ||
| 2006 | +37,06% | ||
| 2005 | -1,03% | ||
| 2004 | -30,43% | ||
| 2003 | -18,39% | ||
| 2002 | -3,72% | ||
| 2001 | -37,20% | ||
| 2000 | +39,35% | ||
| 1999 | -8,90% | ||
| 1998 | +39,15% | ||
| 1997 | +33,12% | ||
| 1996 | +21,33% | ||
| 1995 | +72,13% | ||
| 1994 | +10,91% | ||
| 1993 | -20,75% | ||
| 1992 | -21,85% | ||
| 1991 | +85,26% | ||
| 1990 | +15,97% | ||
| 1989 | +34,20% | ||
| 1988 | +9,31% | ||
| 1987 | +27,95% | ||
| 1986 | +80,84% | ||
| 1985 | +45,74% | ||
| 1984 | +4,01% | ||
| 1983 | +6,79% | ||
| 1982 | -0,15% | ||
| 1981 | 0,00% | ||
| 1980 | +17,30% | ||
| 1979 | +6,84% | ||
| 1978 | +21,85% | ||
| 1977 | -18,53% | ||
| 1976 | -1,62% | ||
| 1975 | +4,33% | ||
| 1974 | -17,80% | ||
| 1973 | -9,40% | ||
| 1972 | +43,75% | ||
| 1971 | +25,25% | ||
| 1970 | -12,39% | ||
| 1969 | +25,56% | ||
| 1968 | +11,11% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
