46,000€
-2,13%
Echtzeit-Aktienkurs Merus NV
Bid:
Ask:
Aktienkurse zur Merus NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 41,50 | 50,50 | 41,30 | 48,50 | 30,73% | - |
| 22.05.2025 | 37,80 | 38,80 | 36,70 | 37,10 | -2,88% | - |
| 21.05.2025 | 38,70 | 39,20 | 37,60 | 38,20 | -2,30% | - |
| 20.05.2025 | 36,70 | 39,20 | 35,70 | 39,10 | 6,54% | - |
| 19.05.2025 | 36,80 | 37,60 | 35,80 | 36,70 | -1,08% | - |
| 16.05.2025 | 35,70 | 37,60 | 35,10 | 37,10 | 3,92% | - |
| 15.05.2025 | 35,90 | 37,20 | 35,40 | 35,70 | -1,11% | - |
| 14.05.2025 | 36,50 | 37,20 | 35,30 | 36,10 | -1,37% | - |
| 13.05.2025 | 38,10 | 38,40 | 36,40 | 36,60 | -4,69% | - |
| 12.05.2025 | 37,00 | 39,00 | 37,00 | 38,40 | 5,49% | - |
| 09.05.2025 | 37,80 | 42,20 | 36,20 | 36,40 | -4,46% | - |
| 08.05.2025 | 35,10 | 39,10 | 34,70 | 38,10 | 9,17% | - |
| 07.05.2025 | 34,60 | 36,00 | 33,80 | 34,90 | 1,16% | - |
| 06.05.2025 | 38,20 | 38,20 | 33,30 | 34,50 | -9,92% | - |
| 05.05.2025 | 38,70 | 39,60 | 38,00 | 38,30 | -2,30% | - |
| 02.05.2025 | 40,30 | 40,80 | 39,00 | 39,20 | -2,49% | - |
| 30.04.2025 | 39,60 | 40,60 | 38,80 | 40,20 | 1,52% | - |
| 29.04.2025 | 39,70 | 40,30 | 38,80 | 39,60 | 0,00% | - |
| 28.04.2025 | 38,10 | 40,00 | 38,00 | 39,60 | 3,39% | - |
| 25.04.2025 | 39,10 | 39,20 | 37,40 | 38,30 | -1,54% | - |
| 24.04.2025 | 36,70 | 39,20 | 36,50 | 38,90 | 5,42% | - |
| 23.04.2025 | 38,50 | 40,10 | 35,60 | 36,90 | -2,64% | - |
| 22.04.2025 | 37,50 | 38,60 | 36,80 | 37,90 | 0,00% | - |
| 17.04.2025 | 37,00 | 38,20 | 36,60 | 37,90 | 2,71% | - |
| 16.04.2025 | 37,70 | 38,30 | 36,40 | 36,90 | -3,91% | - |
| 15.04.2025 | 37,00 | 38,70 | 34,40 | 38,40 | 2,95% | - |
| 14.04.2025 | 37,10 | 38,00 | 36,00 | 37,30 | 0,54% | - |
| 11.04.2025 | 34,70 | 37,20 | 33,40 | 37,10 | 7,54% | - |
| 10.04.2025 | 36,00 | 36,30 | 31,80 | 34,50 | -4,70% | - |
| 09.04.2025 | 30,90 | 36,60 | 30,00 | 36,20 | 13,48% | - |
| 08.04.2025 | 34,50 | 35,90 | 31,20 | 31,90 | -7,00% | - |
| 07.04.2025 | 33,60 | 34,50 | 32,00 | 34,30 | -1,72% | - |
| 04.04.2025 | 37,60 | 37,90 | 33,20 | 34,90 | -7,67% | - |
| 03.04.2025 | 39,30 | 39,60 | 36,90 | 37,80 | -4,79% | - |
| 02.04.2025 | 36,70 | 40,00 | 36,10 | 39,70 | 7,88% | - |
| 01.04.2025 | 38,60 | 39,10 | 36,30 | 36,80 | -5,40% | - |
| 31.03.2025 | 41,20 | 41,30 | 36,20 | 38,90 | -7,16% | - |
| 28.03.2025 | 41,50 | 47,05 | 40,60 | 41,90 | -13,34% | - |
| 27.03.2025 | 41,30 | 48,35 | 41,20 | 48,35 | 14,57% | - |
| 26.03.2025 | 43,50 | 47,40 | 41,00 | 42,20 | -7,66% | - |
| 25.03.2025 | 44,80 | 48,30 | 42,60 | 45,70 | 5,06% | - |
| 24.03.2025 | 43,60 | 46,10 | 43,50 | 43,50 | -3,76% | - |
| 21.03.2025 | 44,70 | 45,20 | 43,40 | 45,20 | 2,26% | - |
| 20.03.2025 | 42,80 | 45,90 | 42,80 | 44,20 | 43,51% | - |
| 19.03.2025 | 42,60 | 44,10 | 30,80 | 30,80 | -28,87% | - |
| 18.03.2025 | 43,30 | 48,65 | 42,10 | 43,30 | 0,00% | - |
| 17.03.2025 | 43,30 | 44,10 | 42,50 | 43,30 | -0,69% | - |
| 14.03.2025 | 43,60 | 45,30 | 42,90 | 43,60 | -0,91% | - |
| 13.03.2025 | 45,20 | 49,00 | 43,40 | 44,00 | -0,23% | - |
| 12.03.2025 | 43,70 | 45,90 | 32,15 | 44,10 | 4,26% | - |
| 11.03.2025 | 42,80 | 43,80 | 41,40 | 42,30 | 5,75% | - |
| 10.03.2025 | 42,30 | 43,40 | 30,70 | 40,00 | -5,66% | - |
| 07.03.2025 | 42,50 | 43,70 | 41,50 | 42,40 | -0,70% | - |
| 06.03.2025 | 42,40 | 43,80 | 42,00 | 42,70 | -0,47% | - |
| 05.03.2025 | 41,80 | 43,00 | 41,10 | 42,90 | 1,90% | - |
| 04.03.2025 | 43,30 | 43,40 | 41,20 | 42,10 | -3,22% | - |
| 03.03.2025 | 45,30 | 45,40 | 41,70 | 43,50 | -4,19% | 765,00 |
| 28.02.2025 | 44,50 | 46,10 | 42,90 | 45,40 | 2,25% | - |
| 27.02.2025 | 43,50 | 45,90 | 43,50 | 44,40 | 2,78% | - |
| 26.02.2025 | 42,30 | 44,80 | 42,00 | 43,20 | 2,13% | - |
| 25.02.2025 | 44,60 | 44,60 | 41,60 | 42,30 | -5,16% | - |
| 24.02.2025 | 45,10 | 45,90 | 44,10 | 44,60 | -1,76% | - |
| 21.02.2025 | 45,30 | 46,10 | 44,60 | 45,40 | 0,44% | - |
| 20.02.2025 | 42,80 | 45,60 | 42,80 | 45,20 | 4,63% | - |
| 19.02.2025 | 40,00 | 43,40 | 40,00 | 43,20 | 6,67% | - |
| 18.02.2025 | 38,40 | 41,20 | 38,30 | 40,50 | 5,74% | - |
| 17.02.2025 | 38,30 | 38,50 | 38,30 | 38,30 | 0,26% | - |
| 14.02.2025 | 38,20 | 39,10 | 38,00 | 38,20 | -0,26% | - |
| 13.02.2025 | 38,60 | 40,10 | 38,00 | 38,30 | -1,03% | - |
| 12.02.2025 | 38,40 | 39,00 | 37,90 | 38,70 | 0,00% | - |
| 11.02.2025 | 39,50 | 39,50 | 38,30 | 38,70 | -2,03% | - |
| 10.02.2025 | 40,20 | 40,70 | 39,00 | 39,50 | -1,25% | - |
| 07.02.2025 | 40,00 | 41,10 | 39,40 | 40,00 | 0,00% | - |
| 06.02.2025 | 39,80 | 42,00 | 39,70 | 40,00 | 0,00% | - |
| 05.02.2025 | 39,00 | 40,40 | 38,50 | 40,00 | 2,56% | - |
| 04.02.2025 | 38,50 | 39,30 | 37,90 | 39,00 | 1,30% | - |
| 03.02.2025 | 40,00 | 40,00 | 38,20 | 38,50 | -2,28% | - |
| 31.01.2025 | 39,90 | 40,70 | 38,80 | 39,40 | -1,01% | - |
| 30.01.2025 | 40,00 | 40,80 | 39,40 | 39,80 | -0,50% | - |
| 29.01.2025 | 39,00 | 40,60 | 39,00 | 40,00 | 2,30% | 300,00 |
| 28.01.2025 | 38,60 | 39,20 | 37,80 | 39,10 | 1,82% | 1.304,00 |
| 27.01.2025 | 39,40 | 39,90 | 37,40 | 38,40 | -2,78% | - |
| 24.01.2025 | 39,30 | 40,10 | 38,80 | 39,50 | 0,25% | - |
| 23.01.2025 | 39,00 | 39,80 | 38,40 | 39,40 | 1,03% | 10,00 |