82,250€
0,92%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 81,25 | 82,50 | 81,25 | 82,00 | 0,61% | - |
| 13.10.2025 | 81,50 | 82,25 | 81,50 | 81,50 | -0,31% | - |
| 10.10.2025 | 81,50 | 81,75 | 81,50 | 81,75 | 0,62% | - |
| 09.10.2025 | 81,00 | 81,25 | 81,00 | 81,25 | -0,61% | - |
| 08.10.2025 | 80,25 | 81,75 | 79,75 | 81,75 | 1,87% | - |
| 06.10.2025 | 80,00 | 81,00 | 80,00 | 80,25 | 0,63% | - |
| 29.09.2025 | 79,00 | 82,00 | 79,00 | 79,75 | 33,47% | 110,00 |
| 24.09.2025 | 58,00 | 59,75 | 57,50 | 59,75 | 2,58% | - |
| 23.09.2025 | 58,50 | 59,75 | 58,25 | 58,25 | -0,85% | - |
| 22.09.2025 | 58,50 | 58,75 | 57,00 | 58,75 | -0,84% | - |
| 19.09.2025 | 58,50 | 59,25 | 58,50 | 59,25 | 2,16% | - |
| 18.09.2025 | 58,00 | 59,25 | 57,25 | 58,00 | -0,43% | - |
| 17.09.2025 | 56,50 | 58,75 | 56,50 | 58,25 | 2,64% | 50,00 |
| 16.09.2025 | 58,00 | 58,50 | 56,25 | 56,75 | -0,44% | - |
| 08.09.2025 | 57,50 | 58,75 | 56,50 | 57,00 | -0,44% | - |
| 05.09.2025 | 57,00 | 57,75 | 56,00 | 57,25 | 0,88% | - |
| 04.09.2025 | 57,00 | 59,00 | 55,75 | 56,75 | 0,00% | - |
| 03.09.2025 | 56,75 | 58,00 | 56,00 | 56,75 | -0,87% | - |
| 02.09.2025 | 56,25 | 57,50 | 55,75 | 57,25 | 1,33% | - |
| 01.09.2025 | 56,25 | 56,50 | 56,00 | 56,50 | 0,44% | - |
| 29.08.2025 | 56,50 | 57,50 | 55,25 | 56,25 | -1,75% | - |
| 28.08.2025 | 58,00 | 59,25 | 56,75 | 57,25 | -0,87% | - |
| 27.08.2025 | 57,50 | 58,25 | 57,00 | 57,75 | 0,00% | - |
| 26.08.2025 | 56,50 | 57,75 | 56,00 | 57,75 | 0,87% | - |
| 25.08.2025 | 57,50 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 22.08.2025 | 57,50 | 58,25 | 56,75 | 57,75 | 1,76% | - |
| 21.08.2025 | 55,25 | 57,75 | 54,50 | 56,75 | 3,65% | - |
| 20.08.2025 | 54,50 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 19.08.2025 | 56,50 | 57,00 | 54,25 | 54,25 | -4,41% | - |
| 18.08.2025 | 57,50 | 58,00 | 56,75 | 56,75 | -1,73% | - |
| 15.08.2025 | 58,00 | 58,00 | 56,50 | 57,75 | 0,87% | - |
| 14.08.2025 | 57,25 | 57,75 | 56,75 | 57,25 | -0,43% | - |
| 13.08.2025 | 54,50 | 57,50 | 54,00 | 57,50 | 5,99% | - |
| 12.08.2025 | 55,50 | 56,50 | 54,25 | 54,25 | -1,81% | - |
| 11.08.2025 | 55,00 | 55,50 | 53,75 | 55,25 | 1,84% | - |
| 08.08.2025 | 54,50 | 54,75 | 54,25 | 54,25 | -0,46% | - |
| 07.08.2025 | 56,00 | 56,75 | 54,00 | 54,50 | -2,24% | - |
| 06.08.2025 | 58,50 | 58,50 | 53,75 | 55,75 | -4,29% | - |
| 05.08.2025 | 58,00 | 58,50 | 57,25 | 58,25 | 1,75% | 1,00 |
| 04.08.2025 | 57,00 | 57,75 | 56,00 | 57,25 | 0,00% | - |
| 01.08.2025 | 58,00 | 58,25 | 55,75 | 57,25 | -1,72% | - |
| 31.07.2025 | 58,00 | 59,25 | 57,00 | 58,25 | 0,00% | - |
| 30.07.2025 | 57,00 | 58,75 | 57,00 | 58,25 | 2,64% | - |
| 29.07.2025 | 56,75 | 57,75 | 56,00 | 56,75 | -0,87% | - |
| 28.07.2025 | 57,00 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 25.07.2025 | 56,00 | 57,25 | 54,75 | 57,25 | 2,69% | 250,00 |
| 24.07.2025 | 54,50 | 56,25 | 54,00 | 55,75 | 1,83% | - |
| 23.07.2025 | 54,00 | 55,25 | 53,75 | 54,75 | 2,82% | - |
| 22.07.2025 | 53,50 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 21.07.2025 | 54,25 | 55,00 | 52,75 | 53,00 | -1,40% | - |
| 18.07.2025 | 53,00 | 54,25 | 52,50 | 53,75 | 2,87% | - |
| 17.07.2025 | 48,50 | 52,75 | 48,50 | 52,25 | 7,51% | - |
| 16.07.2025 | 47,30 | 48,80 | 47,10 | 48,60 | 2,53% | - |
| 15.07.2025 | 47,80 | 48,20 | 46,70 | 47,40 | -0,63% | - |
| 14.07.2025 | 46,50 | 48,50 | 46,20 | 47,70 | 2,14% | - |
| 11.07.2025 | 46,90 | 47,30 | 46,10 | 46,70 | -1,06% | - |
| 10.07.2025 | 46,30 | 47,30 | 45,40 | 47,20 | 1,29% | - |
| 09.07.2025 | 44,60 | 47,00 | 44,60 | 46,60 | 4,48% | - |
| 08.07.2025 | 44,80 | 45,70 | 44,30 | 44,60 | -0,45% | - |
| 07.07.2025 | 45,60 | 46,10 | 44,10 | 44,80 | -1,32% | - |
| 04.07.2025 | 45,70 | 45,80 | 45,40 | 45,40 | -1,09% | - |
| 03.07.2025 | 45,40 | 46,00 | 45,20 | 45,90 | 1,55% | - |
| 02.07.2025 | 44,70 | 46,00 | 44,60 | 45,20 | 1,12% | - |
| 01.07.2025 | 44,60 | 45,60 | 44,00 | 44,70 | 0,22% | - |
| 30.06.2025 | 45,50 | 46,50 | 44,60 | 44,60 | -1,33% | - |
| 27.06.2025 | 45,60 | 46,10 | 44,90 | 45,20 | -0,44% | - |
| 26.06.2025 | 46,20 | 46,40 | 45,30 | 45,40 | -1,73% | - |
| 25.06.2025 | 46,70 | 47,40 | 45,60 | 46,20 | -1,28% | - |
| 24.06.2025 | 45,80 | 47,00 | 45,50 | 46,80 | 2,63% | - |
| 23.06.2025 | 46,10 | 46,40 | 45,00 | 45,60 | -0,87% | - |
| 20.06.2025 | 45,60 | 46,50 | 45,20 | 46,00 | 1,77% | - |
| 19.06.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -1,31% | - |
| 18.06.2025 | 46,20 | 47,40 | 45,80 | 45,80 | -0,87% | - |
| 17.06.2025 | 45,90 | 46,50 | 45,40 | 46,20 | 0,00% | - |
| 16.06.2025 | 47,00 | 47,20 | 45,80 | 46,20 | -2,12% | - |
| 13.06.2025 | 47,30 | 48,60 | 46,80 | 47,20 | -1,26% | - |
| 12.06.2025 | 47,60 | 48,50 | 46,60 | 47,80 | -0,42% | - |
| 11.06.2025 | 49,30 | 49,65 | 47,70 | 48,00 | -2,83% | - |
| 10.06.2025 | 48,20 | 50,15 | 47,70 | 49,40 | 2,70% | - |
| 09.06.2025 | 49,10 | 49,60 | 47,40 | 48,10 | -2,43% | - |
| 06.06.2025 | 49,10 | 50,50 | 46,90 | 49,30 | 0,82% | - |
| 05.06.2025 | 50,50 | 50,75 | 48,30 | 48,90 | -2,78% | - |
| 04.06.2025 | 51,25 | 51,75 | 49,80 | 50,30 | -8,13% | - |
| 03.06.2025 | 52,00 | 55,25 | 50,75 | 54,75 | 7,88% | - |
| 02.06.2025 | 49,10 | 51,75 | 48,70 | 50,75 | 2,73% | - |
| 30.05.2025 | 49,30 | 50,45 | 47,70 | 49,40 | 1,44% | - |
| 29.05.2025 | 45,20 | 49,90 | 43,90 | 48,70 | 9,68% | 100,00 |
| 28.05.2025 | 45,90 | 46,90 | 44,30 | 44,40 | -1,11% | - |
| 27.05.2025 | 52,25 | 57,75 | 44,60 | 44,90 | -10,02% | 4,00 |
| 26.05.2025 | 48,70 | 49,90 | 48,50 | 49,90 | 2,89% | - |
| 23.05.2025 | 41,50 | 50,50 | 41,30 | 48,50 | 31,44% | - |
| 22.05.2025 | 38,20 | 38,20 | 36,70 | 36,90 | -3,40% | - |
| 21.05.2025 | 38,70 | 39,20 | 37,70 | 38,20 | -2,05% | - |
| 20.05.2025 | 36,70 | 39,10 | 35,80 | 39,00 | 6,27% | - |
| 19.05.2025 | 36,90 | 37,60 | 35,90 | 36,70 | -1,34% | - |
| 16.05.2025 | 35,70 | 37,50 | 35,10 | 37,20 | 3,62% | - |
| 15.05.2025 | 35,90 | 37,20 | 35,50 | 35,90 | -0,55% | - |
| 14.05.2025 | 36,60 | 37,40 | 35,50 | 36,10 | -1,10% | - |
| 13.05.2025 | 38,00 | 38,60 | 36,50 | 36,50 | -4,95% | - |
| 12.05.2025 | 36,80 | 38,80 | 36,80 | 38,40 | 5,49% | - |