53,240$
-2,51%
Echtzeit-Aktienkurs Merus NV
Bid:
Ask:
Aktienkurse zur Merus NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 54,63 | 54,63 | 53,00 | 53,30 | -2,40% | 591.135,00 |
| 13.06.2025 | 54,59 | 56,20 | 54,02 | 54,61 | -1,41% | 711.651,00 |
| 12.06.2025 | 54,93 | 56,22 | 54,53 | 55,39 | 0,62% | 1.241.540,00 |
| 11.06.2025 | 56,54 | 57,00 | 54,74 | 55,05 | -2,48% | 755.178,00 |
| 10.06.2025 | 55,37 | 57,36 | 55,16 | 56,45 | 2,80% | 1.194.001,00 |
| 09.06.2025 | 56,66 | 56,66 | 54,02 | 54,91 | -2,31% | 1.184.464,00 |
| 06.06.2025 | 56,04 | 57,70 | 56,01 | 56,21 | 0,36% | 761.908,00 |
| 05.06.2025 | 58,03 | 58,03 | 55,55 | 56,01 | -2,73% | 1.745.116,00 |
| 04.06.2025 | 58,12 | 58,94 | 56,90 | 57,58 | -7,75% | 5.150.174,00 |
| 03.06.2025 | 59,66 | 62,98 | 59,66 | 62,42 | 6,65% | 1.835.788,00 |
| 02.06.2025 | 56,61 | 59,13 | 55,87 | 58,53 | 4,39% | 1.660.083,00 |
| 30.05.2025 | 54,71 | 56,55 | 53,81 | 56,07 | 1,26% | 1.831.825,00 |
| 29.05.2025 | 50,24 | 56,74 | 49,46 | 55,37 | 10,72% | 3.091.317,00 |
| 28.05.2025 | 51,01 | 51,56 | 49,71 | 50,01 | -1,56% | 1.291.963,00 |
| 27.05.2025 | 57,00 | 57,66 | 50,40 | 50,80 | -7,87% | 2.659.166,00 |
| 23.05.2025 | 50,20 | 57,45 | 49,00 | 55,14 | 32,55% | 7.883.815,00 |
| 22.05.2025 | 42,47 | 43,09 | 41,50 | 41,60 | -3,73% | 1.713.964,00 |
| 21.05.2025 | 44,00 | 44,56 | 42,64 | 43,21 | -1,82% | 1.100.634,00 |
| 20.05.2025 | 41,63 | 44,17 | 40,11 | 44,01 | 6,41% | 1.837.977,00 |
| 19.05.2025 | 41,55 | 42,21 | 40,38 | 41,36 | -0,48% | 931.684,00 |
| 16.05.2025 | 39,90 | 41,83 | 39,40 | 41,56 | 3,69% | 1.118.583,00 |
| 15.05.2025 | 40,52 | 41,73 | 39,61 | 40,08 | -0,79% | 750.282,00 |
| 14.05.2025 | 40,98 | 41,91 | 39,60 | 40,40 | -1,27% | 652.775,00 |
| 13.05.2025 | 42,42 | 42,77 | 40,77 | 40,92 | -3,51% | 591.427,00 |
| 12.05.2025 | 41,92 | 43,37 | 41,92 | 42,41 | 3,69% | 742.674,00 |
| 09.05.2025 | 43,00 | 44,22 | 40,90 | 40,90 | -4,37% | 556.497,00 |
| 08.05.2025 | 41,00 | 43,58 | 39,88 | 42,77 | 8,47% | 1.522.532,00 |
| 07.05.2025 | 39,76 | 41,51 | 38,49 | 39,43 | -0,04% | 1.105.286,00 |
| 06.05.2025 | 42,52 | 43,00 | 37,92 | 39,45 | -9,03% | 1.669.075,00 |
| 05.05.2025 | 44,23 | 45,12 | 43,04 | 43,36 | -1,88% | 389.036,00 |
| 02.05.2025 | 45,63 | 46,36 | 44,19 | 44,19 | -2,77% | 705.635,00 |
| 01.05.2025 | 45,71 | 46,01 | 44,80 | 45,45 | -0,09% | 766.212,00 |
| 30.04.2025 | 44,64 | 45,80 | 44,38 | 45,49 | 0,98% | 308.666,00 |
| 29.04.2025 | 45,27 | 45,99 | 44,59 | 45,05 | -0,51% | 345.235,00 |
| 28.04.2025 | 44,30 | 45,58 | 43,69 | 45,28 | 3,92% | 513.821,00 |
| 25.04.2025 | 43,96 | 44,28 | 42,95 | 43,57 | -1,78% | 479.065,00 |
| 24.04.2025 | 42,61 | 44,44 | 41,56 | 44,36 | 6,18% | 998.890,00 |
| 23.04.2025 | 44,29 | 45,90 | 40,72 | 41,78 | -3,31% | 1.738.442,00 |
| 22.04.2025 | 42,70 | 44,25 | 42,51 | 43,21 | -0,05% | 550.046,00 |
| 21.04.2025 | 44,00 | 45,69 | 42,88 | 43,23 | 0,41% | 467.511,00 |
| 17.04.2025 | 42,12 | 43,22 | 42,12 | 43,06 | 2,73% | 320.615,00 |
| 16.04.2025 | 43,22 | 43,22 | 41,70 | 41,91 | -3,03% | 1.058.131,00 |
| 15.04.2025 | 42,26 | 43,46 | 41,53 | 43,22 | 1,86% | 591.035,00 |
| 14.04.2025 | 42,26 | 42,56 | 41,06 | 42,43 | 1,10% | 586.056,00 |
| 11.04.2025 | 38,70 | 42,12 | 38,19 | 41,97 | 8,67% | 832.264,00 |
| 10.04.2025 | 39,24 | 39,24 | 35,53 | 38,62 | -2,38% | 1.002.950,00 |
| 09.04.2025 | 34,08 | 40,00 | 33,19 | 39,56 | 13,38% | 1.005.853,00 |
| 08.04.2025 | 38,50 | 39,26 | 34,31 | 34,89 | -6,69% | 910.761,00 |
| 07.04.2025 | 36,52 | 37,62 | 35,01 | 37,39 | -1,89% | 1.118.602,00 |
| 04.04.2025 | 40,69 | 40,69 | 36,46 | 38,11 | -8,62% | 1.233.407,00 |
| 03.04.2025 | 41,61 | 43,58 | 41,23 | 41,71 | -3,03% | 918.738,00 |
| 02.04.2025 | 39,33 | 43,33 | 38,40 | 43,01 | 8,61% | 820.983,00 |
| 01.04.2025 | 42,07 | 42,44 | 39,31 | 39,60 | -5,94% | 1.728.089,00 |
| 31.03.2025 | 45,05 | 45,44 | 39,00 | 42,10 | -5,63% | 1.930.733,00 |
| 28.03.2025 | 44,85 | 45,09 | 44,00 | 44,61 | -0,49% | 396.454,00 |
| 27.03.2025 | 44,63 | 45,63 | 44,41 | 44,83 | 0,85% | 412.507,00 |
| 26.03.2025 | 46,63 | 46,65 | 44,20 | 44,45 | -5,39% | 1.166.261,00 |
| 25.03.2025 | 48,74 | 48,97 | 46,26 | 46,98 | -3,67% | 370.378,00 |
| 24.03.2025 | 47,53 | 49,80 | 47,47 | 48,77 | 3,24% | 429.275,00 |
| 21.03.2025 | 47,62 | 48,72 | 47,07 | 47,24 | -2,21% | 469.270,00 |
| 20.03.2025 | 46,50 | 48,78 | 46,50 | 48,31 | 2,79% | 820.770,00 |
| 19.03.2025 | 46,14 | 47,98 | 46,00 | 47,00 | 1,31% | 483.752,00 |
| 18.03.2025 | 46,85 | 47,68 | 46,24 | 46,39 | -1,76% | 345.033,00 |
| 17.03.2025 | 48,47 | 48,69 | 46,45 | 47,22 | 0,25% | 457.489,00 |
| 14.03.2025 | 48,41 | 49,25 | 46,65 | 47,10 | -1,13% | 490.572,00 |
| 13.03.2025 | 49,16 | 49,88 | 47,37 | 47,64 | -3,09% | 619.439,00 |
| 12.03.2025 | 47,66 | 49,71 | 47,43 | 49,16 | 3,15% | 821.672,00 |
| 11.03.2025 | 46,47 | 47,66 | 45,54 | 47,66 | 1,95% | 732.056,00 |
| 10.03.2025 | 45,24 | 47,00 | 45,03 | 46,75 | 1,48% | 831.201,00 |
| 07.03.2025 | 45,82 | 47,21 | 45,32 | 46,07 | 0,15% | 646.746,00 |
| 06.03.2025 | 46,00 | 47,42 | 45,39 | 46,00 | -0,82% | 459.783,00 |
| 05.03.2025 | 45,11 | 46,40 | 44,39 | 46,38 | 3,79% | 656.614,00 |
| 04.03.2025 | 45,28 | 45,28 | 43,58 | 44,69 | -1,77% | 1.056.284,00 |
| 03.03.2025 | 47,24 | 47,43 | 45,00 | 45,49 | -3,40% | 818.243,00 |
| 28.02.2025 | 44,50 | 47,67 | 44,50 | 47,09 | 1,64% | 887.045,00 |
| 27.02.2025 | 45,53 | 47,53 | 45,41 | 46,33 | 1,76% | 457.258,00 |
| 26.02.2025 | 44,22 | 47,04 | 44,22 | 45,53 | 2,55% | 918.589,00 |
| 25.02.2025 | 46,07 | 46,70 | 43,90 | 44,40 | -5,03% | 953.214,00 |
| 24.02.2025 | 47,11 | 47,97 | 46,35 | 46,75 | -1,31% | 684.346,00 |
| 21.02.2025 | 47,70 | 48,10 | 46,75 | 47,37 | -0,55% | 613.460,00 |
| 20.02.2025 | 45,18 | 48,00 | 45,18 | 47,63 | 5,68% | 1.156.007,00 |
| 19.02.2025 | 41,97 | 45,18 | 41,97 | 45,07 | 6,62% | 698.166,00 |
| 18.02.2025 | 40,63 | 43,10 | 40,54 | 42,27 | 5,15% | 925.431,00 |
| 14.02.2025 | 40,46 | 41,03 | 39,99 | 40,20 | -0,25% | 362.714,00 |
| 13.02.2025 | 40,86 | 41,15 | 39,79 | 40,30 | 0,10% | 235.878,00 |
| 12.02.2025 | 39,67 | 40,45 | 39,67 | 40,26 | 0,37% | 214.851,00 |
| 11.02.2025 | 40,50 | 40,66 | 39,88 | 40,11 | -1,30% | 390.992,00 |
| 10.02.2025 | 41,30 | 42,09 | 40,26 | 40,64 | -1,48% | 448.859,00 |
| 07.02.2025 | 42,61 | 42,61 | 40,89 | 41,25 | -0,70% | 480.124,00 |
| 06.02.2025 | 40,61 | 43,35 | 40,01 | 41,54 | -0,29% | 571.563,00 |
| 05.02.2025 | 40,61 | 42,00 | 40,01 | 41,66 | 2,69% | 241.131,00 |
| 04.02.2025 | 39,49 | 40,60 | 39,49 | 40,57 | 2,42% | 296.829,00 |
| 03.02.2025 | 39,58 | 40,75 | 39,57 | 39,61 | -3,25% | 492.718,00 |
| 31.01.2025 | 41,82 | 42,13 | 40,46 | 40,94 | -1,52% | 390.397,00 |
| 30.01.2025 | 42,06 | 42,47 | 41,18 | 41,57 | -0,19% | 519.436,00 |
| 29.01.2025 | 40,71 | 42,09 | 40,68 | 41,65 | 2,33% | 500.191,00 |
| 28.01.2025 | 40,38 | 40,82 | 39,65 | 40,70 | 0,74% | 520.496,00 |
| 27.01.2025 | 41,08 | 41,68 | 39,29 | 40,40 | -2,18% | 869.308,00 |
| 24.01.2025 | 41,11 | 41,82 | 40,84 | 41,30 | 0,46% | 504.632,00 |
| 23.01.2025 | 40,15 | 41,36 | 40,00 | 41,11 | 1,18% | 380.332,00 |