47,200€
-1,26%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.06.2025 | 50,50 | 50,75 | 48,20 | 50,40 | -0,20% | - |
| 04.06.2025 | 51,75 | 52,00 | 49,80 | 50,50 | -6,91% | - |
| 03.06.2025 | 51,50 | 54,75 | 50,75 | 54,25 | 7,64% | - |
| 02.06.2025 | 48,90 | 51,75 | 48,70 | 50,40 | 3,70% | - |
| 30.05.2025 | 48,80 | 49,10 | 47,60 | 48,60 | 1,67% | - |
| 29.05.2025 | 45,10 | 48,10 | 43,60 | 47,80 | 6,22% | - |
| 28.05.2025 | 45,70 | 46,70 | 44,00 | 45,00 | -3,85% | - |
| 27.05.2025 | 54,50 | 57,00 | 46,80 | 46,80 | -4,88% | - |
| 26.05.2025 | 48,90 | 49,30 | 48,90 | 49,20 | 1,86% | - |
| 23.05.2025 | 42,10 | 48,70 | 41,30 | 48,30 | 27,78% | - |
| 22.05.2025 | 38,30 | 38,80 | 36,70 | 37,80 | -2,07% | - |
| 21.05.2025 | 38,70 | 39,20 | 38,10 | 38,60 | 2,39% | - |
| 20.05.2025 | 36,70 | 37,80 | 35,70 | 37,70 | 3,57% | - |
| 19.05.2025 | 36,70 | 37,60 | 35,80 | 36,40 | 0,83% | - |
| 16.05.2025 | 35,70 | 36,60 | 35,10 | 36,10 | -0,28% | - |
| 15.05.2025 | 35,90 | 37,20 | 35,70 | 36,20 | 0,84% | - |
| 14.05.2025 | 36,60 | 37,20 | 35,90 | 35,90 | -4,01% | - |
| 13.05.2025 | 38,00 | 38,40 | 37,00 | 37,40 | -2,60% | - |
| 12.05.2025 | 37,10 | 39,00 | 37,10 | 38,40 | 3,23% | - |
| 09.05.2025 | 37,90 | 39,40 | 37,10 | 37,20 | 0,27% | - |
| 08.05.2025 | 35,10 | 37,40 | 34,70 | 37,10 | 7,23% | - |
| 07.05.2025 | 34,90 | 35,80 | 33,80 | 34,60 | -7,49% | - |
| 06.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 05.05.2025 | 38,70 | 39,60 | 38,10 | 38,40 | -4,48% | - |
| 02.05.2025 | 40,30 | 40,70 | 39,70 | 40,20 | 0,25% | - |
| 30.04.2025 | 39,50 | 40,10 | 38,80 | 40,10 | 1,26% | - |
| 29.04.2025 | 39,70 | 40,20 | 39,20 | 39,60 | 2,59% | - |
| 28.04.2025 | 38,30 | 39,90 | 38,10 | 38,60 | 0,00% | - |
| 25.04.2025 | 39,10 | 39,20 | 37,70 | 38,60 | 1,58% | - |
| 24.04.2025 | 36,80 | 38,20 | 36,50 | 38,00 | 1,06% | - |
| 23.04.2025 | 38,60 | 40,10 | 36,20 | 37,60 | 0,53% | - |
| 22.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | - |
| 17.04.2025 | 37,20 | 38,10 | 36,60 | 37,70 | 1,07% | - |
| 16.04.2025 | 37,80 | 38,30 | 36,60 | 37,30 | 0,27% | - |
| 15.04.2025 | 37,40 | 38,30 | 36,80 | 37,20 | 1,09% | - |
| 14.04.2025 | 37,10 | 37,90 | 36,40 | 36,80 | 6,67% | - |
| 11.04.2025 | 34,50 | 34,60 | 33,40 | 34,50 | 2,37% | - |
| 10.04.2025 | 36,00 | 36,30 | 32,00 | 33,70 | 8,71% | - |
| 09.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -9,88% | - |
| 08.04.2025 | 34,60 | 35,90 | 34,20 | 34,40 | 3,93% | - |
| 07.04.2025 | 33,20 | 34,20 | 32,00 | 33,10 | -6,23% | - |
| 04.04.2025 | 37,70 | 37,90 | 34,60 | 35,30 | -6,86% | - |
| 03.04.2025 | 39,10 | 39,30 | 36,90 | 37,90 | -0,52% | - |
| 02.04.2025 | 36,70 | 38,40 | 36,10 | 38,10 | -1,30% | - |
| 01.04.2025 | 38,90 | 39,10 | 37,10 | 38,60 | 3,21% | - |
| 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% | - |