40,700€
0,74%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
07.11.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 2,82% | 273,00 |
06.11.2024 | 49,10 | 49,95 | 48,50 | 49,60 | 6,44% | - |
05.11.2024 | 47,20 | 47,20 | 46,60 | 46,60 | -1,27% | 178,00 |
04.11.2024 | 46,10 | 48,00 | 46,00 | 47,20 | 3,06% | - |
01.11.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -0,22% | 51,00 |
31.10.2024 | 47,50 | 47,50 | 45,50 | 45,90 | -3,97% | - |
30.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -3,24% | 97,00 |
29.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | 20,00 |
28.10.2024 | 49,20 | 50,00 | 49,20 | 50,00 | 0,40% | 1.010,00 |
25.10.2024 | 49,00 | 49,80 | 49,00 | 49,80 | 1,63% | 53,00 |
24.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,45% | 204,00 |
23.10.2024 | 49,10 | 49,50 | 48,00 | 48,30 | -0,62% | - |
22.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,89% | 266,00 |
21.10.2024 | 48,50 | 48,70 | 47,20 | 47,70 | -0,21% | - |
18.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,21% | 10,00 |
17.10.2024 | 48,10 | 48,60 | 47,70 | 47,90 | -0,62% | - |
16.10.2024 | 47,60 | 48,20 | 47,40 | 48,20 | 0,84% | 154,00 |
15.10.2024 | 48,40 | 48,40 | 47,80 | 47,80 | -0,21% | 123,00 |
14.10.2024 | 48,90 | 49,10 | 47,20 | 47,90 | -1,44% | - |
11.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | 10,00 |
10.10.2024 | 47,50 | 48,40 | 47,10 | 48,20 | 0,42% | - |
09.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 6,00 |
08.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 85,00 |
07.10.2024 | 47,80 | 48,20 | 47,80 | 48,20 | 7,11% | 184,00 |
04.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 16,00 |
03.10.2024 | 45,70 | 45,80 | 44,60 | 45,20 | -1,31% | - |
02.10.2024 | 45,10 | 46,20 | 44,90 | 45,80 | 1,10% | - |
01.10.2024 | 44,80 | 46,20 | 44,80 | 45,30 | 7,35% | - |
30.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | 10,00 |
27.09.2024 | 42,30 | 43,10 | 42,00 | 42,70 | 1,43% | - |
26.09.2024 | 42,80 | 43,20 | 41,70 | 42,10 | -2,09% | - |
25.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 55,00 |
24.09.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -1,40% | 136,00 |
23.09.2024 | 44,60 | 44,80 | 42,80 | 43,00 | -3,37% | - |
20.09.2024 | 45,50 | 46,00 | 44,40 | 44,50 | 0,23% | - |
19.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 5,00 |
18.09.2024 | 45,10 | 45,70 | 44,00 | 44,60 | -1,33% | - |
17.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,22% | 10,00 |
16.09.2024 | 45,20 | 46,00 | 44,60 | 45,10 | -0,22% | - |
13.09.2024 | 44,30 | 45,70 | 44,30 | 45,20 | -0,44% | - |
12.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | 69,00 |
11.09.2024 | 44,80 | 46,60 | 44,70 | 45,60 | 0,00% | - |
10.09.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 0,44% | 600,00 |
09.09.2024 | 45,30 | 46,10 | 44,80 | 45,40 | 2,71% | - |
06.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,43% | 70,00 |
05.09.2024 | 46,30 | 46,30 | 44,80 | 45,30 | -2,37% | - |
04.09.2024 | 45,50 | 46,40 | 45,00 | 46,40 | 1,53% | - |
03.09.2024 | 46,00 | 47,20 | 45,40 | 45,70 | -1,08% | - |
02.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 2,00 |
30.08.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -0,43% | 17,00 |
29.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 20,00 |
28.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 10,00 |
27.08.2024 | 47,00 | 47,00 | 44,00 | 46,80 | -1,68% | 1.800,00 |
26.08.2024 | 47,40 | 48,20 | 47,40 | 47,60 | -0,42% | 17,00 |
23.08.2024 | 48,10 | 49,00 | 47,50 | 47,80 | -0,42% | - |
22.08.2024 | 48,10 | 48,70 | 47,80 | 48,00 | 0,42% | - |
21.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | 550,00 |
20.08.2024 | 49,00 | 49,00 | 48,80 | 48,80 | 0,83% | 95,00 |
19.08.2024 | 46,70 | 48,60 | 46,70 | 48,40 | 2,98% | - |
16.08.2024 | 47,10 | 47,60 | 46,60 | 47,00 | -0,84% | - |
15.08.2024 | 45,80 | 47,40 | 45,80 | 47,40 | 0,85% | 121,00 |
14.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,08% | 10,00 |
13.08.2024 | 47,40 | 47,80 | 46,30 | 46,50 | -1,69% | - |
12.08.2024 | 46,50 | 47,30 | 46,30 | 47,30 | 2,38% | - |
09.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 300,00 |
08.08.2024 | 44,70 | 45,90 | 44,50 | 45,80 | 2,00% | - |
07.08.2024 | 46,10 | 46,30 | 44,20 | 44,90 | -1,54% | - |
06.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 30,00 |