82,250€
0,61%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 81,25 | 82,25 | 81,25 | 81,50 | -0,31% | - |
| 10.10.2025 | 81,50 | 81,75 | 81,25 | 81,75 | 0,62% | - |
| 09.10.2025 | 81,25 | 81,75 | 81,00 | 81,25 | 0,31% | - |
| 08.10.2025 | 80,75 | 81,75 | 80,75 | 81,00 | 0,62% | - |
| 07.10.2025 | 80,75 | 81,25 | 80,50 | 80,50 | -0,31% | - |
| 06.10.2025 | 80,50 | 81,00 | 80,25 | 80,75 | 2,22% | - |
| 03.10.2025 | 80,50 | 80,50 | 79,00 | 79,00 | -1,56% | - |
| 02.10.2025 | 80,25 | 80,75 | 79,75 | 80,25 | 0,31% | - |
| 01.10.2025 | 79,75 | 80,75 | 79,25 | 80,00 | 1,27% | - |
| 30.09.2025 | 80,00 | 80,25 | 79,00 | 79,00 | -0,94% | 30,00 |
| 29.09.2025 | 79,00 | 82,25 | 79,00 | 79,75 | 34,60% | - |
| 26.09.2025 | 58,25 | 59,75 | 58,25 | 59,25 | 2,60% | - |
| 25.09.2025 | 58,25 | 59,00 | 56,50 | 57,75 | -1,70% | - |
| 24.09.2025 | 57,75 | 59,75 | 57,50 | 58,75 | 0,00% | - |
| 23.09.2025 | 58,75 | 59,75 | 58,00 | 58,75 | 0,00% | - |
| 22.09.2025 | 58,00 | 58,75 | 57,00 | 58,75 | 0,86% | - |
| 18.09.2025 | 57,75 | 59,25 | 57,50 | 58,25 | 0,87% | - |
| 17.09.2025 | 56,75 | 58,75 | 56,75 | 57,75 | 2,67% | 65,00 |
| 16.09.2025 | 57,75 | 59,00 | 56,25 | 56,25 | -3,43% | - |
| 15.09.2025 | 59,25 | 60,00 | 56,25 | 58,25 | -1,69% | - |
| 12.09.2025 | 59,75 | 59,75 | 59,00 | 59,25 | 0,85% | - |
| 11.09.2025 | 57,50 | 60,25 | 57,25 | 58,75 | 0,00% | - |
| 10.09.2025 | 58,25 | 59,00 | 57,75 | 58,75 | 3,52% | - |
| 09.09.2025 | 57,25 | 58,75 | 55,75 | 56,75 | 1,34% | - |
| 08.09.2025 | 57,25 | 58,50 | 56,00 | 56,00 | -3,03% | - |
| 05.09.2025 | 57,00 | 57,75 | 55,75 | 57,75 | 1,76% | - |
| 04.09.2025 | 57,00 | 58,75 | 55,00 | 56,75 | -0,87% | 50,00 |
| 03.09.2025 | 56,75 | 58,25 | 56,00 | 57,25 | 0,00% | 320,00 |
| 02.09.2025 | 56,25 | 58,00 | 55,75 | 57,25 | 1,78% | - |
| 01.09.2025 | 56,00 | 56,50 | 56,00 | 56,25 | 0,90% | - |
| 29.08.2025 | 56,50 | 58,00 | 55,25 | 55,75 | -0,89% | - |
| 28.08.2025 | 58,00 | 59,25 | 56,25 | 56,25 | -2,60% | - |
| 27.08.2025 | 57,50 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 26.08.2025 | 56,25 | 57,75 | 56,00 | 57,25 | 0,88% | - |
| 25.08.2025 | 57,75 | 58,75 | 56,75 | 56,75 | -1,73% | - |
| 22.08.2025 | 57,75 | 58,25 | 56,75 | 57,75 | 1,76% | - |
| 21.08.2025 | 55,25 | 57,75 | 54,75 | 56,75 | 3,65% | - |
| 20.08.2025 | 54,25 | 55,50 | 53,75 | 54,75 | 0,00% | - |
| 19.08.2025 | 56,25 | 56,25 | 54,25 | 54,75 | -3,52% | - |
| 18.08.2025 | 57,75 | 58,00 | 56,75 | 56,75 | -0,87% | - |
| 15.08.2025 | 57,25 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 14.08.2025 | 57,50 | 57,75 | 56,75 | 57,75 | 0,43% | - |
| 13.08.2025 | 54,75 | 57,50 | 54,00 | 57,50 | 5,02% | - |
| 12.08.2025 | 55,50 | 56,75 | 54,25 | 54,75 | -1,79% | - |
| 11.08.2025 | 55,00 | 55,75 | 53,75 | 55,75 | 1,83% | - |
| 08.08.2025 | 54,75 | 55,25 | 53,75 | 54,75 | 0,46% | - |
| 07.08.2025 | 56,25 | 56,75 | 54,00 | 54,50 | -2,24% | - |
| 06.08.2025 | 58,25 | 58,50 | 53,25 | 55,75 | -4,29% | - |
| 05.08.2025 | 57,75 | 58,50 | 56,75 | 58,25 | 0,87% | - |
| 04.08.2025 | 56,75 | 57,75 | 55,50 | 57,75 | 1,76% | - |
| 01.08.2025 | 58,00 | 58,00 | 55,75 | 56,75 | -1,73% | - |
| 31.07.2025 | 58,00 | 59,25 | 56,75 | 57,75 | 0,00% | - |
| 30.07.2025 | 57,00 | 58,75 | 57,00 | 57,75 | 1,76% | - |
| 29.07.2025 | 57,00 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 28.07.2025 | 57,50 | 58,25 | 56,75 | 56,75 | -0,87% | - |
| 25.07.2025 | 56,25 | 57,25 | 54,50 | 57,25 | 2,69% | - |
| 24.07.2025 | 54,25 | 56,25 | 54,25 | 55,75 | 2,76% | - |
| 23.07.2025 | 54,00 | 55,25 | 53,50 | 54,25 | 0,93% | 60,00 |
| 22.07.2025 | 53,25 | 54,25 | 52,25 | 53,75 | 0,94% | 400,00 |
| 21.07.2025 | 54,00 | 54,75 | 52,75 | 53,25 | -1,84% | - |
| 18.07.2025 | 52,75 | 54,25 | 52,00 | 54,25 | 2,84% | - |
| 17.07.2025 | 48,70 | 53,25 | 48,50 | 52,75 | 8,54% | - |
| 16.07.2025 | 47,10 | 48,80 | 47,00 | 48,60 | 2,53% | - |
| 15.07.2025 | 47,70 | 48,30 | 46,50 | 47,40 | -0,84% | 140,00 |
| 14.07.2025 | 46,40 | 48,70 | 46,30 | 47,80 | 2,36% | - |
| 11.07.2025 | 46,80 | 47,50 | 46,00 | 46,70 | -0,85% | - |
| 10.07.2025 | 46,30 | 47,40 | 45,30 | 47,10 | 1,29% | - |
| 09.07.2025 | 44,60 | 47,00 | 44,50 | 46,50 | 4,03% | 2,00 |
| 08.07.2025 | 44,90 | 45,80 | 44,00 | 44,70 | -0,45% | - |
| 07.07.2025 | 45,60 | 45,90 | 44,50 | 44,90 | -1,10% | - |
| 04.07.2025 | 45,50 | 45,60 | 45,30 | 45,40 | -0,87% | - |
| 03.07.2025 | 45,30 | 46,10 | 45,30 | 45,80 | 1,33% | - |
| 02.07.2025 | 44,90 | 46,10 | 44,70 | 45,20 | 1,35% | - |
| 01.07.2025 | 44,60 | 45,60 | 44,00 | 44,60 | 0,00% | - |
| 30.06.2025 | 45,30 | 46,00 | 44,40 | 44,60 | -1,33% | - |
| 27.06.2025 | 45,50 | 45,80 | 44,70 | 45,20 | -0,44% | - |
| 26.06.2025 | 46,10 | 46,50 | 45,20 | 45,40 | -1,73% | - |
| 25.06.2025 | 46,70 | 46,90 | 45,50 | 46,20 | -0,86% | - |
| 24.06.2025 | 45,90 | 47,20 | 45,10 | 46,60 | 2,19% | - |
| 23.06.2025 | 45,60 | 46,50 | 44,80 | 45,60 | -1,30% | - |
| 20.06.2025 | 45,50 | 46,40 | 45,20 | 46,20 | 2,44% | - |
| 19.06.2025 | 45,80 | 45,80 | 45,10 | 45,10 | -1,53% | - |
| 18.06.2025 | 46,20 | 47,60 | 45,60 | 45,80 | -0,87% | - |
| 17.06.2025 | 45,90 | 46,70 | 45,40 | 46,20 | 0,22% | - |
| 16.06.2025 | 47,20 | 47,80 | 45,80 | 46,10 | -2,33% | - |
| 13.06.2025 | 47,20 | 48,70 | 46,80 | 47,20 | -1,67% | - |
| 12.06.2025 | 47,50 | 48,70 | 46,60 | 48,00 | 0,21% | - |
| 11.06.2025 | 49,40 | 50,15 | 47,70 | 47,90 | -3,04% | - |
| 10.06.2025 | 48,10 | 50,40 | 48,10 | 49,40 | 2,92% | - |
| 09.06.2025 | 49,30 | 50,10 | 47,40 | 48,00 | -2,83% | - |
| 06.06.2025 | 49,20 | 50,50 | 47,50 | 49,40 | 1,02% | - |
| 05.06.2025 | 50,50 | 50,75 | 48,20 | 48,90 | -3,17% | - |
| 04.06.2025 | 51,25 | 52,00 | 49,80 | 50,50 | -7,76% | - |
| 03.06.2025 | 51,00 | 55,25 | 50,75 | 54,75 | 6,83% | - |
| 02.06.2025 | 48,90 | 51,75 | 48,70 | 51,25 | 3,74% | 1.904,00 |
| 30.05.2025 | 48,80 | 50,05 | 47,60 | 49,40 | 1,44% | - |
| 29.05.2025 | 45,50 | 49,85 | 43,60 | 48,70 | 9,93% | - |
| 28.05.2025 | 45,20 | 46,70 | 44,00 | 44,30 | -1,12% | - |
| 27.05.2025 | 53,00 | 57,50 | 44,60 | 44,80 | -9,13% | - |
| 26.05.2025 | 48,90 | 49,30 | 48,70 | 49,30 | 1,65% | - |