38,900€
4,01%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 38,90 | 39,10 | 38,80 | 38,90 | 4,01% | - |
| 31.03.2025 | 41,10 | 41,30 | 36,20 | 37,40 | -9,44% | - |
| 28.03.2025 | 41,50 | 42,60 | 40,90 | 41,30 | -1,67% | - |
| 27.03.2025 | 41,30 | 42,40 | 41,20 | 42,00 | 0,96% | - |
| 26.03.2025 | 43,50 | 43,80 | 41,40 | 41,60 | -5,02% | - |
| 25.03.2025 | 45,10 | 45,10 | 43,50 | 43,80 | -3,52% | - |
| 24.03.2025 | 43,80 | 46,10 | 43,60 | 45,40 | 0,44% | - |
| 21.03.2025 | 44,50 | 45,20 | 44,30 | 45,20 | 1,57% | - |
| 20.03.2025 | 43,20 | 45,00 | 43,10 | 44,50 | 2,53% | - |
| 19.03.2025 | 42,60 | 43,70 | 42,30 | 43,40 | 0,00% | - |
| 18.03.2025 | 43,20 | 43,90 | 42,40 | 43,40 | 0,93% | - |
| 17.03.2025 | 43,30 | 44,10 | 42,50 | 43,00 | -2,49% | - |
| 14.03.2025 | 44,00 | 45,30 | 43,80 | 44,10 | 0,68% | - |
| 13.03.2025 | 45,30 | 45,90 | 43,40 | 43,80 | -2,23% | - |
| 12.03.2025 | 43,70 | 45,90 | 43,20 | 44,80 | 6,16% | - |
| 11.03.2025 | 43,10 | 43,10 | 41,70 | 42,20 | -0,94% | - |
| 10.03.2025 | 42,30 | 43,10 | 41,40 | 42,60 | 7,04% | - |
| 07.03.2025 | 41,80 | 41,80 | 39,80 | 39,80 | -0,50% | - |
| 06.03.2025 | 42,00 | 42,00 | 40,00 | 40,00 | 2,04% | - |
| 05.03.2025 | 41,20 | 41,20 | 39,20 | 39,20 | -3,45% | - |
| 04.03.2025 | 42,60 | 42,60 | 40,60 | 40,60 | -4,25% | - |
| 03.03.2025 | 44,60 | 44,60 | 42,40 | 42,40 | 1,44% | - |
| 28.02.2025 | 43,80 | 43,80 | 41,80 | 41,80 | 1,46% | - |
| 27.02.2025 | 42,80 | 42,80 | 41,20 | 41,20 | 3,00% | - |
| 26.02.2025 | 41,60 | 41,60 | 40,00 | 40,00 | -4,76% | - |
| 25.02.2025 | 43,80 | 43,80 | 42,00 | 42,00 | -1,87% | - |
| 24.02.2025 | 44,60 | 44,60 | 42,80 | 42,80 | 0,47% | - |
| 21.02.2025 | 44,60 | 44,60 | 42,60 | 42,60 | 4,93% | - |
| 20.02.2025 | 42,40 | 42,40 | 40,60 | 40,60 | 2,01% | - |
| 19.02.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 5,85% | - |
| 18.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | - |
| 17.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 14.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -3,09% | - |
| 13.02.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 2,11% | - |
| 12.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 11.02.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -2,54% | - |
| 10.02.2025 | 39,20 | 39,40 | 39,20 | 39,40 | -1,50% | - |
| 07.02.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 1,52% | - |
| 06.02.2025 | 39,40 | 39,60 | 39,40 | 39,40 | 3,14% | - |
| 05.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 04.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,08% | - |
| 03.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 31.01.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | - |
| 30.01.2025 | 39,20 | 39,40 | 39,20 | 39,20 | 2,08% | - |
| 29.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 28.01.2025 | 37,80 | 38,00 | 37,80 | 38,00 | -1,55% | - |
| 27.01.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 1,05% | - |
| 24.01.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -0,52% | - |
| 23.01.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 2,67% | - |
| 22.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 21.01.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 20.01.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,58% | - |
| 17.01.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 1,06% | - |
| 16.01.2025 | 37,60 | 37,60 | 37,40 | 37,60 | 0,00% | - |
| 15.01.2025 | 37,20 | 37,60 | 37,20 | 37,60 | -3,09% | - |
| 14.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 13.01.2025 | 42,80 | 42,80 | 38,80 | 38,80 | -8,92% | 300,00 |
| 10.01.2025 | 40,40 | 42,60 | 40,40 | 42,60 | 5,97% | 45,00 |
| 09.01.2025 | 40,40 | 40,40 | 40,20 | 40,20 | -2,43% | - |
| 08.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 07.01.2025 | 40,00 | 40,20 | 40,00 | 40,20 | -2,90% | - |
| 06.01.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 1,47% | - |
| 03.01.2025 | 40,40 | 40,80 | 40,40 | 40,80 | 0,49% | - |
| 02.01.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 2,53% | - |
| 30.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 27.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 23.12.2024 | 39,60 | 39,60 | 39,40 | 39,60 | 0,00% | - |
| 20.12.2024 | 39,80 | 39,80 | 39,60 | 39,60 | -1,98% | - |
| 19.12.2024 | 40,20 | 40,40 | 40,20 | 40,40 | -2,88% | - |
| 18.12.2024 | 42,00 | 42,00 | 41,60 | 41,60 | 4,00% | - |
| 17.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 16.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 13.12.2024 | 39,70 | 40,40 | 39,10 | 39,80 | -1,97% | - |
| 12.12.2024 | 41,00 | 41,40 | 39,80 | 40,60 | 1,00% | - |
| 11.12.2024 | 40,90 | 41,20 | 39,70 | 40,20 | -1,95% | - |
| 10.12.2024 | 41,40 | 42,10 | 40,70 | 41,00 | -0,49% | - |
| 09.12.2024 | 42,20 | 43,20 | 38,10 | 41,20 | -1,44% | - |
| 06.12.2024 | 41,40 | 42,20 | 41,20 | 41,80 | -1,65% | - |
| 05.12.2024 | 43,40 | 44,90 | 42,20 | 42,50 | -4,06% | - |
| 04.12.2024 | 43,90 | 45,10 | 43,70 | 44,30 | -2,42% | - |
| 03.12.2024 | 46,30 | 46,90 | 45,20 | 45,40 | -2,58% | - |
| 02.12.2024 | 42,60 | 47,10 | 42,60 | 46,60 | 10,43% | - |
| 29.11.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | - |
| 28.11.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 2,44% | - |
| 27.11.2024 | 43,00 | 43,00 | 41,00 | 41,00 | 0,00% | - |
| 26.11.2024 | 42,60 | 42,60 | 41,00 | 41,00 | -0,49% | - |
| 25.11.2024 | 42,80 | 42,80 | 41,20 | 41,20 | 0,98% | - |
| 22.11.2024 | 41,60 | 41,80 | 40,80 | 40,80 | -1,92% | - |
| 21.11.2024 | 40,80 | 46,10 | 40,70 | 41,60 | 7,22% | - |
| 20.11.2024 | 40,40 | 40,40 | 38,80 | 38,80 | -0,51% | - |
| 19.11.2024 | 41,20 | 41,20 | 39,00 | 39,00 | -5,34% | - |
| 18.11.2024 | 43,40 | 43,40 | 41,20 | 41,20 | -6,79% | - |
| 15.11.2024 | 46,20 | 46,20 | 44,20 | 44,20 | -3,07% | - |
| 14.11.2024 | 47,40 | 47,60 | 45,60 | 45,60 | -0,44% | - |
| 13.11.2024 | 47,80 | 47,80 | 45,80 | 45,80 | -2,14% | - |
| 12.11.2024 | 49,20 | 49,20 | 46,80 | 46,80 | -3,70% | - |
| 11.11.2024 | 50,00 | 50,00 | 48,60 | 48,60 | 1,25% | - |
| 08.11.2024 | 49,60 | 49,60 | 48,00 | 48,00 | 3,45% | - |
| 07.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -5,11% | - |
| 06.11.2024 | 48,60 | 50,15 | 48,00 | 48,90 | 15,88% | - |