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 | 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 |
| 22.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 3,00 |
| 21.01.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 0,53% | 67,00 |
| 20.01.2025 | 38,30 | 38,30 | 38,00 | 38,00 | -1,04% | - |
| 17.01.2025 | 38,60 | 39,10 | 37,70 | 38,40 | 2,13% | - |
| 16.01.2025 | 38,00 | 38,00 | 37,60 | 37,60 | -1,57% | 4,00 |
| 15.01.2025 | 38,00 | 38,20 | 37,80 | 38,20 | 0,79% | 244,00 |
| 14.01.2025 | 39,60 | 39,60 | 37,60 | 37,90 | -2,82% | - |
| 13.01.2025 | 44,40 | 44,40 | 39,00 | 39,00 | -15,58% | 363,00 |
| 10.01.2025 | 40,80 | 46,20 | 40,80 | 46,20 | 11,59% | 239,00 |
| 09.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 1,00 |
| 08.01.2025 | 42,40 | 42,40 | 41,40 | 41,40 | -1,43% | 247,00 |
| 07.01.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 2,44% | 50,00 |
| 06.01.2025 | 42,80 | 44,00 | 41,00 | 41,00 | -1,44% | 2.110,00 |
| 03.01.2025 | 41,60 | 42,00 | 41,60 | 41,60 | 0,00% | 160,00 |
| 02.01.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 4,52% | 54,00 |
| 30.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | 5,00 |
| 27.12.2024 | 41,80 | 41,80 | 40,80 | 40,80 | -0,24% | 257,00 |
| 23.12.2024 | 40,20 | 41,40 | 40,00 | 40,90 | 1,24% | - |
| 20.12.2024 | 41,00 | 41,00 | 40,40 | 40,40 | -1,46% | 905,00 |
| 19.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 10,00 |
| 18.12.2024 | 42,80 | 43,00 | 40,60 | 40,80 | -2,86% | - |
| 17.12.2024 | 41,00 | 42,00 | 41,00 | 42,00 | 2,94% | 85,00 |
| 16.12.2024 | 41,00 | 41,00 | 40,20 | 40,80 | 2,51% | 214,00 |
| 13.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 118,00 |
| 12.12.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -3,40% | 89,00 |
| 11.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | 75,00 |
| 10.12.2024 | 41,80 | 42,20 | 41,40 | 42,00 | 1,94% | 557,00 |
| 09.12.2024 | 42,80 | 42,80 | 39,60 | 41,20 | -2,37% | 978,00 |
| 06.12.2024 | 41,40 | 43,20 | 41,30 | 42,20 | -2,31% | - |
| 05.12.2024 | 43,80 | 43,80 | 43,20 | 43,20 | -0,46% | 542,00 |
| 04.12.2024 | 44,00 | 45,00 | 43,30 | 43,40 | -4,82% | - |
| 03.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | 1,00 |
| 02.12.2024 | 46,00 | 47,00 | 43,40 | 47,00 | 9,30% | 201,00 |
| 29.11.2024 | 43,20 | 43,20 | 43,00 | 43,00 | 0,70% | 22,00 |
| 28.11.2024 | 42,70 | 42,80 | 42,60 | 42,70 | -1,16% | - |
| 27.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,14% | 48,00 |
| 26.11.2024 | 43,30 | 44,90 | 42,50 | 43,70 | -1,13% | - |
| 25.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | 22,00 |
| 22.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 1,00 |
| 21.11.2024 | 41,80 | 45,20 | 41,80 | 42,20 | 3,69% | 194,00 |
| 20.11.2024 | 41,20 | 41,40 | 40,20 | 40,70 | 0,74% | - |
| 19.11.2024 | 41,40 | 41,80 | 40,40 | 40,40 | -6,48% | 198,00 |
| 18.11.2024 | 42,40 | 43,20 | 42,40 | 43,20 | -8,47% | 67,00 |
| 15.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | 2,00 |
| 14.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 11,00 |
| 13.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,03% | 200,00 |
| 12.11.2024 | 49,60 | 49,95 | 48,40 | 48,70 | -2,21% | - |
| 11.11.2024 | 51,50 | 51,50 | 49,80 | 49,80 | -1,39% | 238,00 |
| 08.11.2024 | 50,00 | 50,50 | 50,00 | 50,50 | -0,98% | 6,00 |