37,600€
0,53%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2025 | 38,10 | 39,40 | 37,60 | 39,00 | 2,36% | - |
| 21.01.2025 | 38,00 | 39,00 | 37,60 | 38,10 | 0,53% | 192,00 |
| 20.01.2025 | 38,00 | 38,30 | 37,90 | 37,90 | -1,30% | - |
| 17.01.2025 | 38,50 | 39,40 | 37,60 | 38,40 | -0,26% | - |
| 16.01.2025 | 38,20 | 39,00 | 37,40 | 38,50 | 0,79% | - |
| 15.01.2025 | 37,60 | 38,90 | 37,60 | 38,20 | 0,79% | - |
| 14.01.2025 | 39,40 | 39,60 | 37,40 | 37,90 | -4,29% | - |
| 13.01.2025 | 43,00 | 43,40 | 37,10 | 39,60 | -7,48% | - |
| 10.01.2025 | 40,80 | 46,70 | 40,30 | 42,80 | 4,39% | - |
| 09.01.2025 | 41,00 | 41,10 | 40,90 | 41,00 | 0,00% | - |
| 08.01.2025 | 41,40 | 42,50 | 40,10 | 41,00 | -1,91% | - |
| 07.01.2025 | 40,80 | 43,00 | 40,60 | 41,80 | 2,45% | - |
| 06.01.2025 | 42,00 | 43,60 | 40,60 | 40,80 | -1,92% | - |
| 03.01.2025 | 41,10 | 42,30 | 41,10 | 41,60 | 0,97% | - |
| 02.01.2025 | 40,20 | 42,10 | 40,20 | 41,20 | 2,49% | - |
| 30.12.2024 | 40,30 | 40,40 | 40,10 | 40,20 | -0,50% | - |
| 27.12.2024 | 41,00 | 41,50 | 39,90 | 40,40 | -0,74% | - |
| 23.12.2024 | 40,10 | 41,60 | 40,10 | 40,70 | 1,50% | - |
| 20.12.2024 | 40,50 | 43,00 | 39,70 | 40,10 | -1,23% | - |
| 19.12.2024 | 40,80 | 41,70 | 40,10 | 40,60 | -0,98% | - |
| 18.12.2024 | 42,40 | 43,20 | 40,40 | 41,00 | -4,21% | - |
| 17.12.2024 | 40,80 | 43,00 | 40,40 | 42,80 | 5,16% | - |
| 16.12.2024 | 40,40 | 41,30 | 40,30 | 40,70 | -0,25% | - |
| 13.12.2024 | 39,70 | 41,00 | 39,00 | 40,80 | 3,03% | - |
| 12.12.2024 | 41,00 | 42,10 | 39,40 | 39,60 | -3,65% | - |
| 11.12.2024 | 40,80 | 41,40 | 39,70 | 41,10 | 0,98% | - |
| 10.12.2024 | 41,30 | 42,10 | 40,50 | 40,70 | -1,69% | - |
| 09.12.2024 | 42,00 | 43,20 | 38,10 | 41,40 | -1,90% | - |
| 06.12.2024 | 41,20 | 43,40 | 41,20 | 42,20 | 1,93% | - |
| 05.12.2024 | 43,40 | 44,90 | 40,60 | 41,40 | -4,39% | - |
| 04.12.2024 | 43,60 | 45,10 | 43,00 | 43,30 | -1,59% | - |
| 03.12.2024 | 46,30 | 46,90 | 43,80 | 44,00 | -4,76% | - |
| 02.12.2024 | 42,20 | 47,30 | 42,20 | 46,20 | 14,07% | - |
| 29.11.2024 | 42,60 | 48,80 | 34,90 | 40,50 | -4,93% | - |
| 28.11.2024 | 42,60 | 42,70 | 42,60 | 42,60 | 0,24% | - |
| 27.11.2024 | 43,40 | 43,70 | 42,20 | 42,50 | -2,97% | 96,00 |
| 26.11.2024 | 43,00 | 45,10 | 42,90 | 43,80 | 1,15% | - |
| 25.11.2024 | 43,20 | 44,50 | 42,40 | 43,30 | -0,92% | - |
| 22.11.2024 | 42,30 | 45,30 | 42,30 | 43,70 | 3,31% | - |
| 21.11.2024 | 40,80 | 46,10 | 40,70 | 42,30 | 3,93% | - |
| 20.11.2024 | 41,20 | 41,50 | 40,00 | 40,70 | -0,97% | - |
| 19.11.2024 | 41,90 | 42,20 | 40,40 | 41,10 | -1,67% | - |
| 18.11.2024 | 44,20 | 44,30 | 41,50 | 41,80 | -5,64% | - |
| 15.11.2024 | 46,60 | 50,50 | 43,60 | 44,30 | -6,14% | - |
| 14.11.2024 | 48,30 | 48,80 | 47,00 | 47,20 | -2,07% | - |
| 13.11.2024 | 48,40 | 50,40 | 47,90 | 48,20 | -0,82% | - |
| 12.11.2024 | 49,40 | 50,05 | 48,40 | 48,60 | -2,21% | - |
| 11.11.2024 | 50,50 | 52,25 | 49,60 | 49,70 | -2,07% | - |
| 08.11.2024 | 50,50 | 51,25 | 49,85 | 50,75 | 1,00% | - |