46,100€
-2,33%
Echtzeit-Aktienkurs Merus NV
Bid:
Ask:
Aktienkurse zur Merus NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 46,80 | 47,40 | 46,00 | 46,00 | -2,54% | 704,00 |
| 13.06.2025 | 48,00 | 48,00 | 47,20 | 47,20 | -0,42% | 13,00 |
| 12.06.2025 | 47,80 | 48,00 | 47,00 | 47,40 | -1,25% | 662,00 |
| 11.06.2025 | 49,20 | 49,80 | 48,00 | 48,00 | -2,44% | 55,00 |
| 10.06.2025 | 48,60 | 50,00 | 47,60 | 49,20 | 3,36% | 404,00 |
| 09.06.2025 | 49,40 | 49,80 | 47,60 | 47,60 | -4,80% | 379,00 |
| 06.06.2025 | 48,00 | 50,00 | 48,00 | 50,00 | 2,46% | 1.917,00 |
| 05.06.2025 | 51,00 | 51,00 | 48,40 | 48,80 | -2,40% | 988,00 |
| 04.06.2025 | 51,50 | 52,00 | 49,80 | 50,00 | -8,26% | 4.850,00 |
| 03.06.2025 | 52,00 | 55,00 | 51,00 | 54,50 | 6,86% | 2.382,00 |
| 02.06.2025 | 48,60 | 51,50 | 48,40 | 51,00 | 2,82% | 395,00 |
| 30.05.2025 | 48,60 | 50,00 | 47,60 | 49,60 | 1,22% | 588,00 |
| 29.05.2025 | 45,00 | 49,40 | 44,00 | 49,00 | 10,36% | 522,00 |
| 28.05.2025 | 46,00 | 46,80 | 44,40 | 44,40 | -1,33% | 4.143,00 |
| 27.05.2025 | 57,00 | 57,50 | 44,80 | 45,00 | -10,00% | 8.287,00 |
| 26.05.2025 | 49,20 | 50,00 | 48,20 | 50,00 | 0,40% | 857,00 |
| 23.05.2025 | 42,00 | 50,00 | 41,20 | 49,80 | 34,96% | 2.746,00 |
| 22.05.2025 | 38,10 | 38,20 | 36,70 | 36,90 | -3,15% | - |
| 21.05.2025 | 38,60 | 39,20 | 37,70 | 38,10 | -2,31% | - |
| 20.05.2025 | 36,60 | 39,10 | 35,80 | 39,00 | 6,27% | - |
| 19.05.2025 | 36,80 | 37,50 | 35,90 | 36,70 | 1,38% | - |
| 16.05.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 0,84% | 91,00 |
| 15.05.2025 | 35,90 | 37,10 | 35,50 | 35,90 | 0,28% | - |
| 14.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -6,77% | 18,00 |
| 13.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 30,00 |
| 12.05.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 1,05% | 12,00 |
| 09.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 8,52% | 5,00 |
| 08.05.2025 | 35,20 | 35,20 | 34,80 | 35,20 | -0,56% | 208,00 |
| 07.05.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 4,12% | 28,00 |
| 06.05.2025 | 38,00 | 38,00 | 33,80 | 34,00 | -11,46% | 149,00 |
| 05.05.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -5,42% | 70,00 |
| 02.05.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 3,57% | 102,00 |
| 30.04.2025 | 40,00 | 40,00 | 39,20 | 39,20 | -1,01% | 7,00 |
| 29.04.2025 | 39,80 | 40,10 | 39,20 | 39,60 | 2,59% | - |
| 28.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,78% | 100,00 |
| 25.04.2025 | 39,20 | 39,20 | 37,80 | 38,30 | 1,32% | - |
| 24.04.2025 | 37,00 | 37,80 | 36,20 | 37,80 | 0,00% | 68,00 |
| 23.04.2025 | 38,00 | 38,00 | 37,80 | 37,80 | -0,26% | 5,00 |
| 22.04.2025 | 37,50 | 38,40 | 37,40 | 37,90 | 0,00% | - |
| 17.04.2025 | 37,10 | 38,00 | 36,30 | 37,90 | 0,80% | - |
| 16.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,83% | 1,00 |
| 15.04.2025 | 37,30 | 38,50 | 36,80 | 38,30 | 5,80% | - |
| 14.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 7,74% | 156,00 |
| 11.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | 96,00 |
| 10.04.2025 | 36,40 | 36,40 | 35,40 | 35,40 | -2,21% | 67,00 |
| 09.04.2025 | 31,00 | 36,50 | 30,20 | 36,20 | 14,20% | - |
| 08.04.2025 | 34,60 | 35,80 | 31,30 | 31,70 | -4,52% | - |
| 07.04.2025 | 33,20 | 34,00 | 33,20 | 33,20 | -4,05% | 56,00 |
| 04.04.2025 | 36,00 | 36,00 | 34,60 | 34,60 | -7,49% | 142,00 |
| 03.04.2025 | 37,80 | 37,80 | 37,40 | 37,40 | -5,79% | 237,00 |
| 02.04.2025 | 36,70 | 39,90 | 36,30 | 39,70 | 6,15% | - |
| 01.04.2025 | 39,00 | 39,00 | 37,40 | 37,40 | -5,08% | 145,00 |
| 31.03.2025 | 41,60 | 41,60 | 38,00 | 39,40 | -4,37% | 433,00 |
| 28.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 120,00 |
| 27.03.2025 | 41,30 | 42,20 | 41,20 | 41,60 | -5,02% | - |
| 26.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | 10,00 |
| 25.03.2025 | 45,20 | 45,20 | 42,80 | 43,50 | -5,02% | - |
| 24.03.2025 | 44,40 | 45,80 | 43,60 | 45,80 | 2,69% | 1.064,00 |
| 21.03.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,45% | 22,00 |
| 20.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | 10,00 |
| 19.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 4,00 |
| 18.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 2,00 |
| 17.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | 1,00 |
| 14.03.2025 | 43,70 | 45,10 | 42,90 | 43,30 | -3,35% | - |
| 13.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 3,70% | 6,00 |
| 12.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 103,00 |
| 11.03.2025 | 43,40 | 43,40 | 42,80 | 43,00 | 2,38% | 31,00 |
| 10.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 75,00 |
| 07.03.2025 | 42,60 | 43,50 | 41,80 | 42,40 | -2,75% | - |
| 06.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | 200,00 |
| 05.03.2025 | 42,40 | 42,40 | 42,20 | 42,20 | 0,48% | 44,00 |
| 04.03.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -4,55% | 128,00 |
| 03.03.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -3,08% | 40,00 |
| 28.02.2025 | 44,20 | 45,40 | 44,20 | 45,40 | 0,89% | 1.148,00 |
| 27.02.2025 | 43,20 | 45,00 | 43,20 | 45,00 | 4,65% | 52,00 |
| 26.02.2025 | 44,00 | 44,00 | 43,00 | 43,00 | 2,38% | 283,00 |
| 25.02.2025 | 44,20 | 45,00 | 42,00 | 42,00 | -4,98% | 100,00 |
| 24.02.2025 | 45,40 | 45,40 | 44,20 | 44,20 | -1,78% | 89,00 |
| 21.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 465,00 |
| 20.02.2025 | 43,60 | 45,00 | 43,60 | 45,00 | 5,63% | 632,00 |
| 19.02.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 3,90% | 246,00 |
| 18.02.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 5,67% | 518,00 |
| 17.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 1,00 |
| 14.02.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -1,55% | 133,00 |
| 13.02.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 0,52% | 200,00 |
| 12.02.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -0,26% | 4,00 |
| 11.02.2025 | 39,40 | 39,40 | 38,50 | 38,70 | -4,21% | - |
| 10.02.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,50% | 15,00 |
| 07.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 25,00 |
| 06.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 285,00 |
| 05.02.2025 | 39,00 | 39,80 | 39,00 | 39,80 | 2,58% | 251,00 |
| 04.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 7,00 |
| 03.02.2025 | 39,80 | 39,80 | 39,00 | 39,00 | -2,50% | 269,00 |
| 31.01.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,50% | 75,00 |
| 30.01.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -0,50% | 53,00 |
| 29.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 4,66% | 2,00 |
| 28.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 10,00 |
| 27.01.2025 | 39,60 | 39,60 | 38,40 | 38,40 | -2,54% | 15,00 |
| 24.01.2025 | 39,60 | 39,60 | 39,40 | 39,40 | -0,51% | 11,00 |
| 23.01.2025 | 39,40 | 39,60 | 38,60 | 39,60 | 2,59% | 238,00 |