Merus Power Plc Class A MERUS
OMXHEX · Finnland · Elektronische Technologie
€6,36-0,62 (-8,88 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,36 | -8,88 % | €7,00 | €7,00 | €6,32 | 14,19K |
| 2026-09-30 | €6,98 | 0,00 % | €7,10 | €7,16 | €6,66 | 15,07K |
| 2026-09-29 | €6,98 | +3,87 % | €6,88 | €7,06 | €6,86 | 13,72K |
| 2026-09-28 | €6,72 | +8,39 % | €6,22 | €7,20 | €6,22 | 17,48K |
| 2026-09-25 | €6,20 | +4,38 % | €5,88 | €6,28 | €5,88 | 9,29K |
| 2026-09-24 | €5,94 | +4,21 % | €5,70 | €6,00 | €5,64 | 9,89K |
| 2026-09-23 | €5,70 | +1,79 % | €5,74 | €5,80 | €5,58 | 2,26K |
| 2026-09-22 | €5,60 | -1,06 % | €5,68 | €5,70 | €5,60 | 4,38K |
| 2026-09-21 | €5,66 | -1,05 % | €5,70 | €5,70 | €5,54 | 3,31K |
| 2026-09-18 | €5,72 | +0,70 % | €5,54 | €5,72 | €5,30 | 6,53K |
| 2026-09-17 | €5,68 | +1,07 % | €5,68 | €5,72 | €5,50 | 2,14K |
| 2026-09-16 | €5,62 | -0,71 % | €5,68 | €5,68 | €5,46 | 1,48K |
| 2026-09-15 | €5,66 | +7,20 % | €5,38 | €5,70 | €5,32 | 2,56K |
| 2026-09-14 | €5,28 | -4,00 % | €5,50 | €5,50 | €5,20 | 3,16K |
| 2026-09-11 | €5,50 | -1,43 % | €5,56 | €5,56 | €5,20 | 6,20K |
| 2026-09-10 | €5,58 | +5,28 % | €5,38 | €5,74 | €5,38 | 13,35K |
| 2026-09-09 | €5,30 | +4,74 % | €5,04 | €5,38 | €5,00 | 13,32K |
| 2026-09-08 | €5,06 | -2,32 % | €5,18 | €5,18 | €5,04 | 4,05K |
| 2026-09-07 | €5,18 | +1,17 % | €5,12 | €5,18 | €5,00 | 3,03K |
| 2026-09-04 | €5,12 | -1,54 % | €5,08 | €5,18 | €5,08 | 1,09K |
| 2026-09-03 | €5,20 | -2,62 % | €5,20 | €5,20 | €5,06 | 2,38K |
| 2026-09-02 | €5,34 | +1,52 % | €5,32 | €5,34 | €5,32 | 610 |
| 2026-09-01 | €5,26 | +0,38 % | €5,32 | €5,34 | €5,12 | 5,41K |
| 2026-08-31 | €5,24 | +3,97 % | €5,04 | €5,24 | €4,97 | 2,81K |
| 2026-08-28 | €5,04 | -3,08 % | €5,18 | €5,20 | €4,97 | 4,87K |
| 2026-08-27 | €5,20 | +1,96 % | €5,20 | €5,38 | €5,20 | 4,57K |
| 2026-08-26 | €5,10 | -3,41 % | €5,30 | €5,30 | €5,10 | 2,06K |
| 2026-08-25 | €5,28 | +3,13 % | €5,30 | €5,30 | €5,26 | 2,05K |
| 2026-08-24 | €5,12 | +0,39 % | €5,22 | €5,34 | €5,12 | 4,20K |
| 2026-08-21 | €5,10 | +2,00 % | €5,06 | €5,28 | €5,06 | 10,26K |
| 2026-08-20 | €5,00 | -5,66 % | €5,46 | €5,46 | €4,81 | 35,09K |
| 2026-08-19 | €5,30 | -3,64 % | €5,48 | €5,50 | €5,28 | 5,97K |
| 2026-08-18 | €5,50 | +3,77 % | €5,30 | €5,50 | €5,18 | 5,24K |
| 2026-08-17 | €5,30 | 0,00 % | €5,42 | €5,42 | €5,20 | 7,16K |
| 2026-08-14 | €5,30 | +1,92 % | €5,22 | €5,80 | €5,18 | 16,86K |
| 2026-08-13 | €5,20 | +5,91 % | €4,92 | €5,20 | €4,91 | 9,42K |
| 2026-08-12 | €4,91 | -0,41 % | €4,88 | €4,98 | €4,76 | 15,20K |
| 2026-08-11 | €4,93 | +4,23 % | €4,70 | €4,93 | €4,70 | 2,88K |
| 2026-08-10 | €4,73 | -0,42 % | €4,73 | €4,74 | €4,63 | 2,03K |
| 2026-08-07 | €4,75 | +3,71 % | €4,58 | €4,75 | €4,53 | 3,79K |
| 2026-08-06 | €4,58 | +1,33 % | €4,57 | €4,59 | €4,46 | 2,63K |
| 2026-08-05 | €4,52 | -1,09 % | €4,57 | €4,59 | €4,51 | 1,79K |
| 2026-08-04 | €4,57 | -2,35 % | €4,65 | €4,65 | €4,50 | 10,14K |
| 2026-08-03 | €4,68 | +0,65 % | €4,59 | €4,68 | €4,51 | 5,55K |
| 2026-07-31 | €4,65 | 0,00 % | €4,60 | €4,69 | €4,53 | 2,29K |
| 2026-07-30 | €4,65 | +3,33 % | €4,55 | €4,65 | €4,55 | 5,56K |
| 2026-07-29 | €4,50 | -1,10 % | €4,59 | €4,60 | €4,50 | 11,11K |
| 2026-07-28 | €4,55 | -1,52 % | €4,62 | €4,62 | €4,54 | 5,20K |
| 2026-07-27 | €4,62 | -2,33 % | €4,74 | €4,76 | €4,56 | 5,13K |
| 2026-07-24 | €4,73 | +0,42 % | €4,63 | €4,73 | €4,62 | 9,40K |
| 2026-07-23 | €4,71 | -3,29 % | €4,87 | €4,87 | €4,59 | 8,29K |
| 2026-07-22 | €4,87 | +2,53 % | €4,76 | €4,92 | €4,63 | 3,76K |
| 2026-07-21 | €4,75 | +1,06 % | €4,76 | €4,76 | €4,66 | 1,25K |
| 2026-07-20 | €4,70 | -1,05 % | €4,75 | €4,78 | €4,70 | 1,45K |
| 2026-07-17 | €4,75 | +1,06 % | €4,80 | €4,86 | €4,66 | 4,83K |
| 2026-07-16 | €4,70 | +1,51 % | €4,61 | €4,86 | €4,61 | 1,74K |
| 2026-07-15 | €4,63 | -1,28 % | €4,68 | €4,68 | €4,62 | 1,68K |
| 2026-07-14 | €4,69 | -0,64 % | €4,72 | €4,75 | €4,61 | 6,49K |
| 2026-07-13 | €4,72 | -1,26 % | €4,99 | €4,99 | €4,65 | 11,05K |
| 2026-07-10 | €4,78 | -0,83 % | €4,98 | €4,98 | €4,78 | 5,19K |
| 2026-07-09 | €4,82 | -0,21 % | €4,80 | €5,02 | €4,77 | 9,17K |
| 2026-07-08 | €4,83 | -1,02 % | €5,02 | €5,02 | €4,75 | 9,83K |
| 2026-07-07 | €4,88 | -4,69 % | €5,12 | €5,12 | €4,82 | 25,67K |
| 2026-07-06 | €5,12 | -0,39 % | €5,16 | €5,20 | €5,00 | 5,55K |
| 2026-07-03 | €5,14 | -1,91 % | €5,32 | €5,40 | €4,90 | 25,61K |
| 2026-07-02 | €5,24 | +2,75 % | €5,14 | €5,34 | €5,04 | 12,95K |
| 2026-07-01 | €5,10 | +6,92 % | €5,02 | €5,66 | €5,00 | 41,86K |
| 2026-06-30 | €4,77 | +3,70 % | €4,64 | €4,77 | €4,63 | 3,36K |
| 2026-06-29 | €4,60 | -0,22 % | €4,56 | €4,74 | €4,56 | 8,84K |
| 2026-06-26 | €4,61 | -2,95 % | €4,74 | €4,74 | €4,61 | 631 |
| 2026-06-25 | €4,75 | 0,00 % | €4,76 | €4,76 | €4,50 | 8,97K |
| 2026-06-24 | €4,75 | -0,21 % | €4,76 | €4,76 | €4,66 | 2,79K |
| 2026-06-23 | €4,76 | -0,21 % | €4,77 | €4,77 | €4,64 | 2,10K |
| 2026-06-22 | €4,77 | +0,63 % | €4,76 | €4,77 | €4,51 | 4,07K |
| 2026-06-18 | €4,74 | +0,64 % | €4,55 | €4,74 | €4,55 | 6,06K |
| 2026-06-17 | €4,71 | +8,28 % | €4,67 | €4,71 | €4,45 | 19,88K |
| 2026-06-16 | €4,35 | +1,64 % | €4,27 | €4,64 | €4,21 | 63,44K |
| 2026-06-15 | €4,28 | -1,83 % | €4,49 | €4,50 | €4,24 | 11,70K |
| 2026-06-12 | €4,36 | +0,46 % | €4,33 | €4,40 | €4,33 | 3,73K |
| 2026-06-11 | €4,34 | -0,23 % | €4,30 | €4,40 | €4,24 | 3,25K |
| 2026-06-10 | €4,35 | +2,11 % | €4,40 | €4,40 | €4,22 | 2,46K |
| 2026-06-09 | €4,26 | 0,00 % | €4,30 | €4,40 | €4,26 | 1,08K |
| 2026-06-08 | €4,26 | +0,24 % | €4,25 | €4,34 | €4,25 | 2,26K |
| 2026-06-05 | €4,25 | -0,47 % | €4,25 | €4,46 | €4,25 | 4,00K |
| 2026-06-04 | €4,27 | -5,95 % | €4,48 | €4,48 | €4,22 | 24,20K |
| 2026-06-03 | €4,54 | +6,07 % | €4,29 | €4,98 | €4,26 | 21,76K |
| 2026-06-02 | €4,28 | -2,51 % | €4,35 | €4,46 | €4,20 | 3,29K |
| 2026-06-01 | €4,39 | +1,39 % | €4,39 | €4,41 | €4,30 | 1,54K |
| 2026-05-29 | €4,33 | +1,88 % | €4,33 | €4,33 | €4,30 | 330 |
| 2026-05-28 | €4,25 | -2,97 % | €4,25 | €4,33 | €4,22 | 5,66K |