43,700€
3,55%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | 50,00 |
| 02.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -3,64% | 75,00 |
| 01.08.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | 20,00 |
| 31.07.2024 | 49,30 | 49,70 | 48,00 | 49,00 | -1,21% | - |
| 30.07.2024 | 50,00 | 50,00 | 49,60 | 49,60 | -2,27% | 29,00 |
| 29.07.2024 | 50,05 | 51,25 | 49,80 | 50,75 | 1,70% | - |
| 26.07.2024 | 50,05 | 51,25 | 49,40 | 49,90 | -2,16% | - |
| 25.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,49% | 11,00 |
| 24.07.2024 | 51,00 | 52,25 | 50,25 | 50,25 | -2,43% | - |
| 23.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 52,00 |
| 22.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 6,00 |
| 19.07.2024 | 50,15 | 51,75 | 49,90 | 50,75 | 2,32% | - |
| 18.07.2024 | 51,00 | 51,00 | 49,60 | 49,60 | -4,15% | 130,00 |
| 17.07.2024 | 54,00 | 54,00 | 50,75 | 51,75 | -4,17% | - |
| 16.07.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 25,00 |
| 15.07.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 2,91% | 95,00 |
| 12.07.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -0,96% | 196,00 |
| 11.07.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | 103,00 |
| 10.07.2024 | 51,00 | 52,00 | 51,00 | 52,00 | -0,95% | 192,00 |
| 09.07.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 0,96% | 559,00 |
| 08.07.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 5,69% | 423,00 |