74,725€
6,52%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 71,50 | 74,75 | 71,38 | 74,75 | 6,56% | 232,00 |
| 02.07.2025 | 70,00 | 70,15 | 69,45 | 70,15 | -2,03% | 18,00 |
| 01.07.2025 | 72,15 | 72,15 | 71,60 | 71,60 | -0,97% | - |
| 30.06.2025 | 72,60 | 72,60 | 72,30 | 72,30 | 0,84% | 50,00 |
| 27.06.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 0,28% | - |
| 26.06.2025 | 71,15 | 71,50 | 71,15 | 71,50 | 0,78% | - |
| 25.06.2025 | 72,30 | 72,30 | 70,70 | 70,95 | -1,94% | 4,00 |
| 24.06.2025 | 70,60 | 72,35 | 70,60 | 72,35 | 7,90% | 45,00 |
| 23.06.2025 | 66,05 | 67,05 | 66,05 | 67,05 | 1,21% | 330,00 |
| 20.06.2025 | 66,75 | 66,75 | 66,25 | 66,25 | 0,15% | - |
| 19.06.2025 | 65,75 | 66,15 | 65,75 | 66,15 | -0,15% | - |
| 18.06.2025 | 66,00 | 66,25 | 66,00 | 66,25 | 0,08% | - |
| 17.06.2025 | 65,90 | 66,20 | 65,90 | 66,20 | 1,15% | - |
| 16.06.2025 | 65,85 | 65,85 | 65,45 | 65,45 | -0,23% | - |
| 13.06.2025 | 65,70 | 65,70 | 65,15 | 65,60 | -2,38% | 325,00 |
| 12.06.2025 | 66,55 | 67,20 | 66,55 | 67,20 | -0,37% | - |
| 11.06.2025 | 67,25 | 67,45 | 67,25 | 67,45 | 3,37% | - |
| 10.06.2025 | 65,75 | 65,75 | 65,25 | 65,25 | -1,14% | - |
| 09.06.2025 | 64,30 | 66,00 | 64,30 | 66,00 | 2,25% | - |
| 06.06.2025 | 65,10 | 65,10 | 64,30 | 64,55 | 1,02% | 94,00 |
| 05.06.2025 | 62,85 | 63,90 | 62,85 | 63,90 | 1,35% | - |
| 04.06.2025 | 60,60 | 63,05 | 60,60 | 63,05 | 7,23% | 60,00 |
| 03.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,29% | - |
| 02.06.2025 | 58,70 | 58,70 | 58,05 | 58,05 | -1,94% | - |
| 30.05.2025 | 59,70 | 59,70 | 59,20 | 59,20 | -0,50% | 70,00 |
| 29.05.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,51% | - |
| 28.05.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 2,69% | - |
| 27.05.2025 | 57,65 | 57,65 | 57,65 | 57,65 | -0,60% | - |
| 26.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 23.05.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,52% | - |
| 22.05.2025 | 58,15 | 58,95 | 57,90 | 57,90 | -0,77% | 243,00 |
| 21.05.2025 | 56,85 | 58,35 | 56,85 | 58,35 | 2,55% | 200,00 |
| 20.05.2025 | 57,50 | 57,50 | 56,90 | 56,90 | -3,97% | - |
| 19.05.2025 | 60,20 | 60,20 | 59,25 | 59,25 | -2,79% | 78,00 |
| 16.05.2025 | 61,50 | 61,50 | 60,95 | 60,95 | -0,65% | - |
| 15.05.2025 | 59,90 | 61,35 | 59,90 | 61,35 | 1,57% | - |
| 14.05.2025 | 60,75 | 60,75 | 60,40 | 60,40 | 1,26% | 165,00 |
| 13.05.2025 | 59,65 | 59,65 | 59,65 | 59,65 | 0,25% | - |
| 12.05.2025 | 57,50 | 59,50 | 57,50 | 59,50 | 7,50% | 291,00 |
| 09.05.2025 | 54,60 | 55,45 | 54,60 | 55,35 | 2,03% | - |
| 08.05.2025 | 53,90 | 54,25 | 53,90 | 54,25 | 2,17% | - |
| 07.05.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -1,67% | - |
| 06.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,46% | - |
| 05.05.2025 | 55,05 | 55,05 | 54,80 | 54,80 | 1,95% | 95,00 |
| 02.05.2025 | 52,70 | 53,75 | 52,70 | 53,75 | 1,80% | - |
| 30.04.2025 | 54,53 | 54,83 | 51,50 | 52,80 | -5,04% | - |
| 29.04.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 2,39% | - |
| 28.04.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,64% | - |
| 25.04.2025 | 55,50 | 55,50 | 54,65 | 54,65 | -2,50% | - |
| 24.04.2025 | 50,70 | 56,05 | 50,70 | 56,05 | 12,51% | 100,00 |
| 23.04.2025 | 49,14 | 49,82 | 49,14 | 49,82 | 2,93% | - |
| 22.04.2025 | 48,42 | 48,42 | 48,40 | 48,40 | -0,25% | 100,00 |
| 17.04.2025 | 48,56 | 48,56 | 48,52 | 48,52 | 0,46% | - |
| 16.04.2025 | 48,12 | 48,40 | 47,80 | 48,30 | 1,94% | 115,00 |
| 15.04.2025 | 46,90 | 47,38 | 46,90 | 47,38 | -0,25% | 50,00 |
| 14.04.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 3,44% | - |
| 11.04.2025 | 45,64 | 45,92 | 45,64 | 45,92 | -5,01% | - |
| 10.04.2025 | 48,34 | 48,34 | 48,34 | 48,34 | 9,32% | - |
| 09.04.2025 | 43,70 | 44,22 | 43,70 | 44,22 | -1,43% | - |
| 08.04.2025 | 45,82 | 45,82 | 44,86 | 44,86 | 0,22% | - |
| 07.04.2025 | 43,72 | 44,76 | 43,54 | 44,76 | -7,21% | 50,00 |
| 04.04.2025 | 48,26 | 48,26 | 48,24 | 48,24 | -3,09% | - |
| 03.04.2025 | 50,40 | 50,40 | 49,78 | 49,78 | -4,54% | - |
| 02.04.2025 | 52,15 | 52,15 | 52,15 | 52,15 | -0,67% | - |
| 01.04.2025 | 52,05 | 52,50 | 52,05 | 52,50 | 0,00% | 25,00 |
| 31.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 28.03.2025 | 53,60 | 54,00 | 53,60 | 54,00 | -0,83% | - |
| 27.03.2025 | 55,35 | 55,35 | 54,45 | 54,45 | -1,98% | - |
| 26.03.2025 | 57,30 | 57,30 | 55,55 | 55,55 | -2,88% | 25,00 |
| 25.03.2025 | 57,15 | 57,20 | 57,10 | 57,20 | 0,62% | - |
| 24.03.2025 | 56,45 | 56,85 | 56,45 | 56,85 | 0,53% | 200,00 |
| 21.03.2025 | 57,30 | 57,30 | 56,55 | 56,55 | -3,33% | - |
| 20.03.2025 | 58,60 | 58,60 | 58,50 | 58,50 | -0,59% | - |
| 19.03.2025 | 59,20 | 59,20 | 58,45 | 58,85 | -1,26% | 90,00 |
| 18.03.2025 | 59,00 | 59,60 | 59,00 | 59,60 | 1,19% | 46,00 |
| 17.03.2025 | 58,00 | 58,90 | 58,00 | 58,90 | 2,79% | - |
| 14.03.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,87% | - |
| 13.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 12.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,78% | - |
| 11.03.2025 | 58,70 | 58,70 | 57,65 | 57,65 | -2,54% | 2,00 |
| 10.03.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 0,42% | - |
| 07.03.2025 | 59,35 | 59,35 | 58,90 | 58,90 | 0,34% | - |
| 06.03.2025 | 57,70 | 58,70 | 57,70 | 58,70 | 3,44% | - |
| 05.03.2025 | 56,75 | 56,75 | 56,75 | 56,75 | 1,98% | - |
| 04.03.2025 | 57,55 | 57,55 | 55,65 | 55,65 | -3,89% | 435,00 |
| 03.03.2025 | 57,10 | 57,90 | 56,85 | 57,90 | 2,21% | 8,00 |
| 28.02.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -6,44% | - |
| 27.02.2025 | 60,55 | 60,55 | 60,55 | 60,55 | -0,82% | - |
| 26.02.2025 | 60,90 | 61,05 | 60,90 | 61,05 | -0,41% | 255,00 |
| 25.02.2025 | 61,15 | 61,30 | 61,15 | 61,30 | 0,25% | 900,00 |
| 24.02.2025 | 61,10 | 61,15 | 61,10 | 61,15 | -2,00% | 800,00 |
| 21.02.2025 | 61,90 | 62,40 | 61,90 | 62,40 | 5,23% | 100,00 |
| 20.02.2025 | 59,80 | 59,80 | 59,30 | 59,30 | 0,59% | - |
| 19.02.2025 | 58,10 | 58,95 | 58,10 | 58,95 | 1,55% | - |
| 18.02.2025 | 57,45 | 58,05 | 57,45 | 58,05 | 0,87% | - |
| 17.02.2025 | 57,05 | 57,55 | 57,05 | 57,55 | 2,22% | - |
| 14.02.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,18% | - |
| 13.02.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,89% | - |
| 12.02.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,09% | - |
| 11.02.2025 | 55,80 | 55,85 | 55,80 | 55,85 | 0,09% | - |