|
Beurs gesloten -
Andere beurzen
|
Nabeurs 22:50:39 | |||
| 99,01 USD | +1,42% |
|
99,50 | +0,50% |
| 10:36 | De vertrekkende CEO van GSK, Emma Walmsley, verklaart dat de VS de beste plek is om te investeren | AN |
| 10/12 | MERCK & CO., INC. : HSBC herhaalt koopadvies | ZM |
Vijfdaags koersverloop: Merck & Co., Inc.
uitgestelde koers Nyse
| 05-12-2025 | 08-12-2025 | 09-12-2025 | 10-12-2025 | 11-12-2025 | |
|---|---|---|---|---|---|
| Koers | 99,72 $ | 98,93 $ | 96,89 $ | 97,62 $ | 99,01 $ |
| Volume | 16.430.388 | 12.902.587 | 16.283.945 | 18.077.712 | 11.679.035 |
| Variatie | -1,16% | -0,79% | -2,06% | +0,75% | +1,42% |
| Opening | 101,40 $ | 99,38 $ | 99,32 $ | 98,05 $ | 98,44 $ |
| Hoger | 102,09 $ | 99,67 $ | 99,85 $ | 98,17 $ | 99,14 $ |
| Lager | 99,19 $ | 97,81 $ | 96,06 $ | 96,47 $ | 97,58 $ |
Prestaties
| 1 dag | +1,93% | ||
| 1 week | -1,86% | ||
| Lopende maand | -5,55% | ||
| 1 maand | +8,86% | ||
| 3 maanden | +16,28% | ||
| 6 maanden | +23,27% | ||
| Lopend jaar | -0,47% | ||
| 1 jaar | -0,74% | ||
| 3 jaar | -9,14% | ||
| 5 jaar | +19,35% | ||
| 10 jaar | +89,86% |
Volumes
marktenDagvolume
11.679.035
Geschat dagvolume
11.679.035
Gem. dagvolume (20 daags)
15.471.883
Dagvolumeratio
0,75
Gem. dagvolume (20 daags) USD
1.531.871.135,83
Recordvolume 1
145.038.000
Recordvolume 2
102.497.300
Recordvolume 3
84.151.810
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
242.295.039.964
Omzet (USD)
64.168.000.000
Aantal werknemers
74.000
Omzet / Werknemer (USD)
867.135
Vrij verhandelbaar
70.67 %
Marktkap. free float (USD)
246.786.577.945
Dagvolume/totaal vrij verhandelbaar (%)
0.63%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
98,81
Voortschrijdend gemiddelde 20 dagen
98,12
Voortschrijdend gemiddelde 50 dagen
91,09
Voortschrijdend gemiddelde 100 dagen
86,92
Koersspreiding / (MMA5)
-0,20%
Koersspreiding / (MMA20)
-0,90%
Koersspreiding / (MMA50)
-8,00%
Koersspreiding / (MMA100)
-12,21%
STIM
RSI 9 dagen
44,43
RSI 14 dagen
52,08
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,42% | -1,86% | -0,74% | -9,14% | 242 mld. | |
| +1,58% | -0,50% | +26,80% | +174,85% | 890 mld. | |
| +1,68% | +3,72% | +43,21% | +18,09% | 498 mld. | |
| -0,53% | -2,07% | +28,45% | +35,48% | 398 mld. | |
| -1,27% | +1,31% | +25,26% | +4,37% | 343 mld. | |
| +0,61% | -0,72% | +29,34% | +19,75% | 279 mld. | |
| +0,53% | -1,32% | +19,40% | +23,98% | 252 mld. | |
| +3,43% | +5,23% | -59,14% | -30,63% | 214 mld. | |
| +0,63% | -6,70% | +16,08% | +14,67% | 170 mld. | |
| +1,54% | +0,48% | +33,37% | +39,16% | 151 mld. | |
| Gemiddelde | +1,18% | -2,04% | +16,20% | +29,06% | 343,63 mld. | |
| Gewogen gemiddelde per kap. | +1,04% | -1,92% | +21,34% | +55,69% |
Koersgeschiedenis: Merck & Co., Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
425ac614233d.iwER4peAgv-vSknZEvemLAq6z8zbjZGEVQdd3uaZ-7w._kokg_zkxM_GAyu2I4HLFULSp5SO6_zTJlEPrd_7zeXcY3K6orK6tJclJg
| Datum | Koers | Volume | Dagvolume |
|---|---|---|---|
| 22:00:02 | 99,01 | 2.241.675 | 8.846.610 |
| 22:00:00 | 99,06 | 500 | 6.604.935 |
| 21:59:59 | 99,04 | 3.200 | 6.604.435 |
| 21:59:59 | 99,04 | 2.009 | 6.601.235 |
| 21:59:59 | 99,04 | 2.340 | 6.599.226 |
| 21:59:59 | 99,04 | 1.100 | 6.596.886 |
| 21:59:59 | 99,04 | 332 | 6.595.786 |
| 21:59:59 | 99,04 | 2.080 | 6.595.454 |
| 21:59:59 | 99,04 | 200 | 6.593.374 |
| 21:59:59 | 99,05 | 100 | 6.593.174 |
Koerspieken en -dalen
| 1 week | 96,06 |  | 102,09 |
| 1 maand | 90,9 | | 105,84 |
| Lopend jaar | 73,31 | | 105,84 |
| 1 jaar | 73,31 | | 105,84 |
| 3 jaar | 73,31 | | 134,63 |
| 5 jaar | 70,89 | | 134,63 |
| 10 jaar | 47,97 | | 134,63 |
Maandschommelingen
Jaarschommelingen
| 2025 | -1,87% | ||
| 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
