69,575€
3,80%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 66,85 | 70,63 | 66,80 | 69,58 | 3,80% | 1.277,00 |
| 28.09.2026 | 66,48 | 67,93 | 66,05 | 67,03 | -0,15% | 324,00 |
| 25.09.2026 | 67,05 | 68,23 | 66,83 | 67,13 | 0,52% | 920,00 |
| 24.09.2026 | 68,38 | 68,48 | 66,73 | 66,78 | -2,66% | - |
| 23.09.2026 | 69,68 | 70,28 | 68,30 | 68,60 | -1,58% | 4.308,00 |
| 22.09.2026 | 68,03 | 69,98 | 67,73 | 69,70 | 2,50% | 907,00 |
| 21.09.2026 | 66,78 | 68,33 | 66,38 | 68,00 | 2,41% | 211,00 |
| 18.09.2026 | 65,60 | 66,45 | 65,55 | 66,40 | 1,41% | 160,00 |
| 17.09.2026 | 65,48 | 65,95 | 63,90 | 65,48 | 0,77% | 224,00 |
| 16.09.2026 | 64,10 | 65,48 | 64,10 | 64,98 | 1,48% | 2.280,00 |
| 15.09.2026 | 63,80 | 64,90 | 63,80 | 64,03 | 0,35% | 15,00 |
| 14.09.2026 | 65,43 | 65,43 | 62,95 | 63,80 | -4,02% | 442,00 |
| 11.09.2026 | 64,53 | 66,65 | 63,83 | 66,48 | 3,14% | 60,00 |
| 10.09.2026 | 65,93 | 66,63 | 64,38 | 64,45 | -1,94% | 51,00 |
| 09.09.2026 | 66,33 | 67,00 | 65,63 | 65,73 | -0,79% | 1.197,00 |
| 08.09.2026 | 67,88 | 67,88 | 66,20 | 66,25 | -2,36% | 81,00 |
| 07.09.2026 | 65,88 | 68,10 | 65,88 | 67,85 | 3,04% | 1.381,00 |
| 04.09.2026 | 65,23 | 65,98 | 65,00 | 65,85 | 1,15% | - |
| 03.09.2026 | 65,00 | 65,63 | 64,33 | 65,10 | 0,12% | - |
| 02.09.2026 | 64,23 | 65,18 | 63,85 | 65,03 | 1,21% | - |
| 01.09.2026 | 66,00 | 66,75 | 64,20 | 64,25 | -2,21% | - |
| 31.08.2026 | 66,10 | 66,55 | 65,48 | 65,70 | -0,76% | 613,00 |
| 28.08.2026 | 66,03 | 66,78 | 65,50 | 66,20 | 0,27% | 720,00 |
| 27.08.2026 | 66,48 | 66,55 | 65,08 | 66,03 | 1,23% | 815,00 |
| 26.08.2026 | 65,28 | 65,60 | 64,60 | 65,23 | 0,04% | 2.500,00 |
| 25.08.2026 | 65,03 | 67,35 | 64,78 | 65,20 | 2,15% | - |
| 24.08.2026 | 64,88 | 65,20 | 63,40 | 63,83 | -1,88% | 180,00 |
| 21.08.2026 | 65,13 | 65,98 | 64,88 | 65,05 | 0,08% | 43,00 |
| 20.08.2026 | 64,80 | 65,13 | 64,73 | 65,00 | -1,25% | - |
| 19.08.2026 | 67,08 | 67,20 | 65,55 | 65,83 | -11,61% | 180,00 |
| 05.05.2026 | 72,03 | 74,70 | 71,83 | 74,48 | 3,55% | 2.050,00 |
| 04.05.2026 | 71,75 | 73,40 | 71,38 | 71,93 | 0,70% | 770,00 |
| 30.04.2026 | 66,95 | 72,53 | 66,70 | 71,43 | 6,05% | 679,00 |
| 29.04.2026 | 69,93 | 70,75 | 64,43 | 67,35 | -3,65% | 2.767,00 |
| 28.04.2026 | 71,03 | 71,70 | 69,73 | 69,90 | -1,48% | 2.828,00 |
| 27.04.2026 | 70,23 | 71,83 | 70,05 | 70,95 | 0,78% | 437,00 |
| 24.04.2026 | 68,38 | 70,68 | 67,90 | 70,40 | 3,34% | 1.158,00 |
| 23.04.2026 | 66,35 | 68,98 | 65,90 | 68,13 | 3,22% | 1.367,00 |
| 22.04.2026 | 65,13 | 67,40 | 65,05 | 66,00 | 1,66% | 4.172,00 |
| 21.04.2026 | 63,88 | 66,13 | 63,78 | 64,93 | 2,53% | 526,00 |
| 20.04.2026 | 62,98 | 63,90 | 62,30 | 63,33 | 0,00% | 826,00 |
| 17.04.2026 | 61,18 | 63,78 | 61,00 | 63,33 | 3,68% | 2.352,00 |
| 16.04.2026 | 58,83 | 61,13 | 58,83 | 61,08 | 4,00% | 1.427,00 |
| 15.04.2026 | 58,03 | 59,33 | 57,88 | 58,73 | 0,86% | 540,00 |
| 14.04.2026 | 57,13 | 58,48 | 57,10 | 58,23 | 1,75% | 155,00 |
| 13.04.2026 | 56,33 | 57,33 | 55,98 | 57,23 | 0,44% | 588,00 |
| 10.04.2026 | 55,53 | 57,80 | 55,35 | 56,98 | 2,66% | 495,00 |
| 09.04.2026 | 55,98 | 56,13 | 54,95 | 55,50 | -1,38% | 27,00 |
| 08.04.2026 | 56,18 | 57,40 | 55,65 | 56,28 | 3,97% | 526,00 |
| 07.04.2026 | 54,68 | 55,58 | 53,25 | 54,13 | -0,28% | 262,00 |
| 02.04.2026 | 53,73 | 54,48 | 52,88 | 54,28 | -1,14% | 162,00 |
| 01.04.2026 | 53,58 | 55,23 | 53,35 | 54,90 | 3,05% | 795,00 |
| 31.03.2026 | 51,68 | 53,38 | 50,95 | 53,28 | 4,15% | 418,00 |
| 30.03.2026 | 50,38 | 51,80 | 50,33 | 51,15 | 1,19% | 70,00 |
| 27.03.2026 | 53,08 | 53,13 | 50,55 | 50,55 | -4,58% | 1.178,00 |
| 26.03.2026 | 53,03 | 54,03 | 51,80 | 52,98 | -0,70% | 8.640,00 |
| 25.03.2026 | 51,28 | 54,55 | 51,13 | 53,35 | 4,10% | 544,00 |
| 24.03.2026 | 50,98 | 51,53 | 50,23 | 51,25 | 0,15% | 261,00 |
| 23.03.2026 | 50,04 | 51,90 | 48,65 | 51,18 | 1,49% | 517,00 |
| 20.03.2026 | 50,85 | 51,90 | 50,10 | 50,43 | -0,64% | 392,00 |
| 19.03.2026 | 52,38 | 52,48 | 50,33 | 50,75 | -3,10% | 336,00 |
| 18.03.2026 | 53,48 | 54,23 | 52,23 | 52,38 | -1,27% | 796,00 |
| 17.03.2026 | 53,23 | 53,63 | 52,25 | 53,05 | -0,98% | - |
| 16.03.2026 | 53,38 | 54,13 | 53,23 | 53,58 | 0,99% | 1.894,00 |
| 13.03.2026 | 53,80 | 54,05 | 53,05 | 53,05 | -1,35% | 75,00 |
| 12.03.2026 | 54,03 | 54,43 | 53,10 | 53,78 | -1,06% | 517,00 |
| 11.03.2026 | 54,13 | 55,08 | 53,40 | 54,35 | 0,60% | 170,00 |
| 10.03.2026 | 53,18 | 54,93 | 53,10 | 54,03 | 1,31% | 1.400,00 |
| 09.03.2026 | 51,93 | 53,58 | 51,45 | 53,33 | -0,09% | 553,00 |
| 06.03.2026 | 53,30 | 53,93 | 52,38 | 53,38 | 0,42% | 416,00 |
| 05.03.2026 | 55,40 | 55,85 | 53,03 | 53,15 | -4,88% | 590,00 |
| 04.03.2026 | 54,58 | 55,98 | 54,05 | 55,88 | 1,64% | - |
| 03.03.2026 | 55,78 | 55,83 | 54,35 | 54,98 | -2,14% | 254,00 |
| 02.03.2026 | 55,60 | 56,83 | 54,83 | 56,18 | -0,88% | 90,00 |
| 27.02.2026 | 57,25 | 57,73 | 55,83 | 56,68 | -1,00% | - |
| 26.02.2026 | 57,10 | 58,33 | 56,40 | 57,25 | 0,09% | 577,00 |
| 25.02.2026 | 58,48 | 58,53 | 56,95 | 57,20 | -2,14% | 97,00 |
| 24.02.2026 | 56,85 | 60,05 | 56,80 | 58,45 | 2,86% | - |
| 23.02.2026 | 57,48 | 57,48 | 56,13 | 56,83 | -1,39% | 14,00 |
| 20.02.2026 | 57,83 | 58,30 | 56,85 | 57,63 | -0,26% | 50,00 |
| 19.02.2026 | 58,63 | 58,80 | 57,40 | 57,78 | -1,53% | 9.454,00 |
| 18.02.2026 | 56,40 | 59,48 | 56,35 | 58,68 | 4,17% | 273,00 |
| 17.02.2026 | 56,05 | 56,83 | 54,95 | 56,33 | 0,22% | 1.777,00 |
| 16.02.2026 | 56,10 | 56,65 | 55,78 | 56,20 | 0,31% | 1.111,00 |
| 13.02.2026 | 55,65 | 56,60 | 55,45 | 56,03 | 0,63% | - |
| 12.02.2026 | 56,55 | 57,43 | 55,43 | 55,68 | -1,55% | 125,00 |
| 11.02.2026 | 57,28 | 57,28 | 55,48 | 56,55 | -1,27% | - |
| 10.02.2026 | 55,65 | 57,53 | 55,25 | 57,28 | 2,69% | 1.819,00 |
| 09.02.2026 | 53,58 | 55,93 | 53,10 | 55,78 | 4,20% | 249,00 |
| 06.02.2026 | 53,08 | 53,55 | 52,48 | 53,53 | 1,37% | 994,00 |
| 05.02.2026 | 57,43 | 57,48 | 52,18 | 52,80 | -8,33% | 2.046,00 |
| 04.02.2026 | 56,98 | 58,25 | 54,10 | 57,60 | -5,61% | 1.877,00 |
| 03.02.2026 | 63,75 | 64,03 | 60,23 | 61,03 | -4,05% | 227,00 |
| 02.02.2026 | 62,95 | 63,88 | 61,80 | 63,60 | -0,24% | 330,00 |
| 30.01.2026 | 63,20 | 64,18 | 62,83 | 63,75 | 0,55% | 1.150,00 |
| 29.01.2026 | 65,15 | 65,80 | 62,33 | 63,40 | -2,31% | 736,00 |
| 28.01.2026 | 64,43 | 66,68 | 64,10 | 64,90 | 2,16% | 882,00 |
| 27.01.2026 | 62,75 | 64,00 | 62,68 | 63,53 | 1,48% | 1.042,00 |
| 26.01.2026 | 63,55 | 63,60 | 62,45 | 62,60 | -1,49% | - |
| 23.01.2026 | 64,73 | 64,83 | 63,40 | 63,55 | -1,89% | 335,00 |