46,100€
-1,07%
Echtzeit-Aktienkurs Merus NV
Bid:
Ask:
Aktienkurse zur Merus NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -1,72% | - |
| 13.06.2025 | 46,80 | 46,80 | 46,60 | 46,60 | 1,30% | - |
| 12.06.2025 | 48,00 | 48,00 | 46,00 | 46,00 | -4,56% | 106,00 |
| 11.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,99% | - |
| 10.06.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -2,90% | - |
| 09.06.2025 | 48,00 | 48,20 | 48,00 | 48,20 | -0,41% | - |
| 06.06.2025 | 47,80 | 48,40 | 47,80 | 48,40 | -0,82% | - |
| 05.06.2025 | 49,20 | 49,20 | 48,80 | 48,80 | -2,01% | - |
| 04.06.2025 | 54,00 | 54,00 | 49,80 | 49,80 | -11,86% | 200,00 |
| 03.06.2025 | 50,00 | 56,50 | 50,00 | 56,50 | 18,70% | 20,00 |
| 02.06.2025 | 48,00 | 48,00 | 47,60 | 47,60 | 0,00% | - |
| 30.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 9,17% | - |
| 29.05.2025 | 43,20 | 43,60 | 43,20 | 43,60 | -1,80% | - |
| 28.05.2025 | 43,80 | 44,40 | 43,80 | 44,40 | -3,06% | - |
| 27.05.2025 | 48,40 | 57,50 | 45,70 | 45,80 | -7,10% | - |
| 26.05.2025 | 48,30 | 49,30 | 48,20 | 49,30 | 15,73% | - |
| 23.05.2025 | 39,00 | 42,60 | 39,00 | 42,60 | 13,90% | - |
| 22.05.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 21.05.2025 | 37,80 | 38,00 | 37,40 | 37,40 | 4,47% | - |
| 20.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 19.05.2025 | 36,20 | 36,20 | 35,60 | 35,60 | 1,71% | - |
| 16.05.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 15.05.2025 | 35,00 | 35,20 | 35,00 | 35,00 | -1,69% | - |
| 14.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 13.05.2025 | 37,20 | 37,20 | 35,80 | 35,80 | 0,56% | - |
| 12.05.2025 | 35,60 | 36,00 | 35,60 | 35,60 | -0,56% | - |
| 09.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 7,83% | - |
| 08.05.2025 | 34,00 | 34,00 | 33,20 | 33,20 | 0,61% | - |
| 07.05.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -7,30% | - |
| 06.05.2025 | 37,40 | 37,40 | 35,60 | 35,60 | 0,00% | - |
| 05.05.2025 | 38,00 | 38,00 | 35,60 | 35,60 | 1,14% | - |
| 02.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -12,22% | - |
| 30.04.2025 | 39,70 | 40,30 | 39,00 | 40,10 | 0,50% | - |
| 29.04.2025 | 39,80 | 40,20 | 39,30 | 39,90 | 3,37% | - |
| 28.04.2025 | 38,30 | 39,80 | 38,20 | 38,60 | 0,52% | - |
| 25.04.2025 | 39,20 | 39,20 | 37,80 | 38,40 | 17,79% | - |
| 24.04.2025 | 36,00 | 36,00 | 32,60 | 32,60 | -10,44% | - |
| 23.04.2025 | 37,00 | 37,00 | 36,40 | 36,40 | 1,68% | - |
| 22.04.2025 | 36,60 | 36,60 | 35,80 | 35,80 | 4,68% | - |
| 17.04.2025 | 36,00 | 36,00 | 34,20 | 34,20 | -4,47% | - |
| 16.04.2025 | 37,00 | 37,00 | 35,80 | 35,80 | 1,13% | - |
| 15.04.2025 | 36,60 | 36,60 | 35,40 | 35,40 | 1,72% | - |
| 14.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 9,43% | - |
| 11.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -8,36% | - |
| 10.04.2025 | 36,10 | 36,10 | 32,70 | 34,70 | 18,03% | - |
| 09.04.2025 | 30,80 | 30,80 | 29,40 | 29,40 | -12,50% | - |
| 08.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 07.04.2025 | 33,50 | 34,60 | 31,70 | 34,20 | -8,06% | - |
| 04.04.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 5,68% | - |
| 03.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 02.04.2025 | 36,00 | 36,00 | 34,20 | 34,20 | -6,56% | - |
| 01.04.2025 | 38,20 | 38,20 | 36,60 | 36,60 | -5,18% | - |
| 31.03.2025 | 40,40 | 40,40 | 38,60 | 38,60 | -1,03% | - |
| 28.03.2025 | 40,80 | 40,80 | 39,00 | 39,00 | -2,01% | - |
| 27.03.2025 | 40,60 | 40,60 | 39,00 | 39,80 | 0,00% | - |
| 26.03.2025 | 42,80 | 42,80 | 39,80 | 39,80 | -4,33% | - |
| 25.03.2025 | 44,40 | 44,40 | 41,60 | 41,60 | -2,80% | - |
| 24.03.2025 | 43,20 | 43,20 | 41,60 | 42,80 | 1,42% | - |
| 21.03.2025 | 43,80 | 43,80 | 41,80 | 42,20 | 0,00% | - |
| 20.03.2025 | 42,40 | 42,40 | 40,80 | 42,20 | 4,46% | - |
| 19.03.2025 | 41,80 | 41,80 | 40,00 | 40,40 | -0,49% | - |
| 18.03.2025 | 42,40 | 42,40 | 40,60 | 40,60 | 0,00% | - |
| 17.03.2025 | 42,60 | 42,60 | 40,60 | 40,60 | -3,79% | - |
| 14.03.2025 | 43,20 | 43,20 | 41,60 | 42,20 | -1,86% | - |
| 13.03.2025 | 44,60 | 44,60 | 42,40 | 43,00 | 0,94% | - |
| 12.03.2025 | 43,00 | 43,00 | 41,20 | 42,60 | 6,50% | - |
| 11.03.2025 | 42,40 | 42,40 | 40,00 | 40,00 | 0,50% | - |
| 10.03.2025 | 41,80 | 41,80 | 39,80 | 39,80 | 0,00% | - |
| 07.03.2025 | 41,80 | 41,80 | 39,80 | 39,80 | -0,50% | - |
| 06.03.2025 | 42,00 | 42,00 | 40,00 | 40,00 | 2,04% | - |
| 05.03.2025 | 41,20 | 41,20 | 39,20 | 39,20 | -3,45% | - |
| 04.03.2025 | 42,60 | 42,60 | 40,60 | 40,60 | -4,25% | - |
| 03.03.2025 | 44,60 | 44,60 | 42,40 | 42,40 | 1,44% | - |
| 28.02.2025 | 43,80 | 43,80 | 41,80 | 41,80 | 1,46% | - |
| 27.02.2025 | 42,80 | 42,80 | 41,20 | 41,20 | 3,00% | - |
| 26.02.2025 | 41,60 | 41,60 | 40,00 | 40,00 | -4,76% | - |
| 25.02.2025 | 43,80 | 43,80 | 42,00 | 42,00 | -1,87% | - |
| 24.02.2025 | 44,60 | 44,60 | 42,80 | 42,80 | 0,47% | - |
| 21.02.2025 | 44,60 | 44,60 | 42,60 | 42,60 | 4,93% | - |
| 20.02.2025 | 42,40 | 42,40 | 40,60 | 40,60 | 2,01% | - |
| 19.02.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 5,85% | - |
| 18.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | - |
| 17.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 14.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -3,09% | - |
| 13.02.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 2,11% | - |
| 12.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 11.02.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -2,54% | - |
| 10.02.2025 | 39,20 | 39,40 | 39,20 | 39,40 | -1,50% | - |
| 07.02.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 1,52% | - |
| 06.02.2025 | 39,40 | 39,60 | 39,40 | 39,40 | 3,14% | - |
| 05.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 04.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,08% | - |
| 03.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 31.01.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | - |
| 30.01.2025 | 39,20 | 39,40 | 39,20 | 39,20 | 2,08% | - |
| 29.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 28.01.2025 | 37,80 | 38,00 | 37,80 | 38,00 | -1,55% | - |
| 27.01.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 1,05% | - |
| 24.01.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -0,52% | - |
| 23.01.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 2,67% | - |