81,750€
2,19%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 79,50 | 80,00 | 79,00 | 80,00 | 0,00% | - |
| 23.10.2025 | 79,50 | 80,00 | 79,50 | 80,00 | -0,62% | - |
| 22.10.2025 | 79,50 | 80,50 | 79,50 | 80,50 | 0,63% | - |
| 21.10.2025 | 79,00 | 80,00 | 79,00 | 80,00 | 0,00% | - |
| 20.10.2025 | 79,50 | 80,00 | 79,50 | 80,00 | 0,00% | - |
| 17.10.2025 | 79,00 | 80,00 | 79,00 | 80,00 | 0,00% | - |
| 16.10.2025 | 79,50 | 80,00 | 79,50 | 80,00 | -0,62% | - |
| 15.10.2025 | 79,50 | 80,50 | 79,50 | 80,50 | 0,00% | - |
| 14.10.2025 | 80,00 | 80,50 | 80,00 | 80,50 | 0,00% | - |
| 13.10.2025 | 79,00 | 80,50 | 79,00 | 80,50 | 0,00% | - |
| 10.10.2025 | 79,50 | 80,50 | 79,50 | 80,50 | -1,23% | - |
| 09.10.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 0,31% | 25,00 |
| 08.10.2025 | 81,00 | 81,75 | 81,00 | 81,25 | 0,62% | - |
| 07.10.2025 | 80,75 | 81,25 | 80,50 | 80,75 | 0,31% | - |
| 06.10.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 0,00% | 106,00 |
| 03.10.2025 | 80,50 | 80,50 | 80,00 | 80,50 | 0,31% | - |
| 02.10.2025 | 80,00 | 80,75 | 79,75 | 80,25 | 0,00% | - |
| 01.10.2025 | 79,25 | 80,75 | 79,25 | 80,25 | 0,63% | - |
| 30.09.2025 | 79,50 | 80,25 | 79,25 | 79,75 | -0,62% | - |
| 29.09.2025 | 79,75 | 82,25 | 79,75 | 80,25 | 36,60% | - |
| 26.09.2025 | 58,50 | 59,75 | 58,25 | 58,75 | 2,62% | - |
| 25.09.2025 | 58,25 | 59,00 | 56,50 | 57,25 | -3,38% | - |
| 24.09.2025 | 57,75 | 59,75 | 57,50 | 59,25 | 0,85% | - |
| 23.09.2025 | 58,75 | 59,75 | 58,00 | 58,75 | 0,86% | - |
| 22.09.2025 | 58,00 | 58,75 | 57,00 | 58,25 | -0,43% | - |
| 19.09.2025 | 59,00 | 59,00 | 58,50 | 58,50 | 0,43% | - |
| 18.09.2025 | 57,75 | 59,25 | 57,50 | 58,25 | 0,87% | - |
| 17.09.2025 | 56,75 | 58,75 | 56,75 | 57,75 | 1,76% | - |
| 16.09.2025 | 57,75 | 59,00 | 56,75 | 56,75 | -1,73% | - |
| 15.09.2025 | 59,25 | 60,00 | 56,25 | 57,75 | -2,53% | - |
| 12.09.2025 | 59,75 | 59,75 | 59,00 | 59,25 | 1,72% | - |
| 11.09.2025 | 57,50 | 58,75 | 57,25 | 58,25 | 0,00% | - |
| 10.09.2025 | 58,25 | 59,00 | 57,75 | 58,25 | 2,64% | - |
| 09.09.2025 | 57,25 | 58,75 | 55,75 | 56,75 | -0,44% | - |
| 08.09.2025 | 57,25 | 58,50 | 56,25 | 57,00 | -0,44% | - |
| 05.09.2025 | 57,00 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 04.09.2025 | 57,00 | 58,75 | 55,75 | 56,25 | -1,75% | - |
| 03.09.2025 | 56,75 | 58,25 | 56,00 | 57,25 | 0,88% | - |
| 02.09.2025 | 55,75 | 58,00 | 55,75 | 56,75 | 0,89% | - |
| 01.09.2025 | 56,25 | 56,25 | 56,00 | 56,25 | 0,00% | - |
| 29.08.2025 | 56,50 | 58,00 | 55,50 | 56,25 | -3,43% | - |
| 28.08.2025 | 58,00 | 59,25 | 57,50 | 58,25 | 0,87% | - |
| 27.08.2025 | 57,50 | 58,25 | 56,75 | 57,75 | 1,76% | - |
| 26.08.2025 | 56,25 | 57,25 | 56,00 | 56,75 | -0,87% | - |
| 25.08.2025 | 57,50 | 58,75 | 56,75 | 57,25 | -0,87% | - |
| 22.08.2025 | 57,75 | 58,25 | 56,75 | 57,75 | 2,67% | - |
| 21.08.2025 | 55,50 | 56,25 | 54,75 | 56,25 | 3,69% | - |
| 20.08.2025 | 54,25 | 55,50 | 53,75 | 54,25 | -1,81% | - |
| 19.08.2025 | 56,25 | 56,25 | 54,75 | 55,25 | -4,33% | - |
| 18.08.2025 | 57,75 | 58,00 | 56,75 | 57,75 | 1,76% | - |
| 15.08.2025 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 14.08.2025 | 57,50 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 13.08.2025 | 54,75 | 57,50 | 54,00 | 57,25 | 3,62% | - |
| 12.08.2025 | 55,75 | 56,75 | 55,25 | 55,25 | 0,91% | - |
| 11.08.2025 | 55,00 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 08.08.2025 | 54,75 | 55,00 | 54,25 | 54,25 | -0,91% | - |
| 07.08.2025 | 56,00 | 56,75 | 54,50 | 54,75 | 0,00% | - |
| 06.08.2025 | 58,25 | 58,50 | 53,25 | 54,75 | -4,37% | - |
| 05.08.2025 | 57,75 | 58,50 | 56,75 | 57,25 | 0,88% | - |
| 04.08.2025 | 57,00 | 57,25 | 55,50 | 56,75 | 0,89% | - |
| 01.08.2025 | 57,75 | 58,00 | 55,75 | 56,25 | -4,26% | - |
| 31.07.2025 | 57,75 | 59,25 | 56,75 | 58,75 | 0,86% | - |
| 30.07.2025 | 57,00 | 58,75 | 57,00 | 58,25 | 2,64% | - |
| 29.07.2025 | 57,00 | 57,25 | 56,00 | 56,75 | -0,87% | - |
| 28.07.2025 | 57,25 | 58,25 | 56,75 | 57,25 | 1,78% | - |
| 25.07.2025 | 56,25 | 56,75 | 54,50 | 56,25 | 0,90% | - |
| 24.07.2025 | 54,25 | 56,25 | 54,25 | 55,75 | 1,83% | - |
| 23.07.2025 | 54,25 | 55,25 | 53,50 | 54,75 | 2,82% | - |
| 22.07.2025 | 53,25 | 54,00 | 52,25 | 53,25 | 0,00% | - |
| 21.07.2025 | 54,25 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 18.07.2025 | 52,75 | 54,25 | 52,00 | 54,25 | 2,84% | - |
| 17.07.2025 | 48,80 | 52,75 | 48,50 | 52,75 | 9,21% | - |
| 16.07.2025 | 47,10 | 48,70 | 47,00 | 48,30 | 2,33% | - |
| 15.07.2025 | 47,70 | 47,90 | 47,10 | 47,20 | -0,63% | - |
| 14.07.2025 | 46,40 | 48,00 | 46,30 | 47,50 | 1,06% | - |
| 11.07.2025 | 46,80 | 47,20 | 46,60 | 47,00 | 1,08% | - |
| 10.07.2025 | 46,30 | 46,50 | 46,30 | 46,50 | 3,79% | - |
| 09.07.2025 | 44,60 | 44,80 | 44,60 | 44,80 | -0,22% | - |
| 08.07.2025 | 44,90 | 45,00 | 44,90 | 44,90 | -1,32% | - |
| 07.07.2025 | 45,50 | 45,60 | 45,50 | 45,50 | 0,22% | - |
| 04.07.2025 | 45,50 | 45,60 | 45,30 | 45,40 | 0,00% | - |
| 03.07.2025 | 45,40 | 45,50 | 45,30 | 45,40 | 0,89% | - |
| 02.07.2025 | 45,00 | 45,00 | 44,90 | 45,00 | 0,67% | - |
| 01.07.2025 | 44,60 | 44,80 | 44,10 | 44,70 | -1,54% | - |
| 30.06.2025 | 45,30 | 45,60 | 45,30 | 45,40 | 0,89% | - |
| 27.06.2025 | 45,50 | 45,80 | 44,70 | 45,00 | -2,60% | - |
| 26.06.2025 | 46,10 | 46,20 | 45,90 | 46,20 | 0,65% | - |
| 25.06.2025 | 46,70 | 46,80 | 45,70 | 45,90 | -0,22% | - |
| 24.06.2025 | 46,00 | 46,30 | 45,10 | 46,00 | -0,22% | - |
| 23.06.2025 | 46,00 | 46,40 | 46,00 | 46,10 | 0,44% | - |
| 20.06.2025 | 45,50 | 46,00 | 45,50 | 45,90 | 1,32% | - |
| 19.06.2025 | 45,70 | 45,70 | 45,20 | 45,30 | -4,23% | - |
| 18.06.2025 | 46,20 | 47,30 | 46,10 | 47,30 | 3,28% | - |
| 17.06.2025 | 45,70 | 46,40 | 45,60 | 45,80 | -3,78% | - |
| 13.06.2025 | 47,30 | 48,60 | 47,10 | 47,60 | -0,42% | - |
| 12.06.2025 | 47,50 | 48,70 | 46,60 | 47,80 | -2,65% | - |
| 11.06.2025 | 49,50 | 50,15 | 48,40 | 49,10 | -0,61% | - |
| 10.06.2025 | 48,20 | 49,95 | 48,10 | 49,40 | 2,92% | - |
| 09.06.2025 | 49,40 | 50,10 | 47,60 | 48,00 | -3,90% | - |
| 06.06.2025 | 49,30 | 50,40 | 47,50 | 49,95 | -0,89% | - |