Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 69,35 | 70,05 | 69,25 | 69,70 | 0,58% | - |
| 16.10.2024 | 68,70 | 69,30 | 68,50 | 69,30 | 0,36% | - |
| 15.10.2024 | 70,45 | 70,65 | 69,05 | 69,05 | -3,76% | - |
| 14.10.2024 | 71,15 | 71,85 | 71,00 | 71,75 | 0,70% | - |
| 11.10.2024 | 71,20 | 71,25 | 70,55 | 71,25 | -0,07% | 80,00 |
| 10.10.2024 | 71,25 | 71,30 | 70,85 | 71,30 | -0,07% | 1,00 |
| 09.10.2024 | 71,40 | 71,40 | 71,15 | 71,35 | -0,07% | - |
| 08.10.2024 | 71,90 | 72,00 | 71,40 | 71,40 | -1,38% | 35,00 |
| 07.10.2024 | 72,55 | 72,55 | 71,10 | 72,40 | -0,07% | 100,00 |
| 04.10.2024 | 71,95 | 72,90 | 71,95 | 72,45 | 0,35% | - |
| 03.10.2024 | 72,95 | 72,95 | 72,05 | 72,20 | -1,03% | - |
| 02.10.2024 | 72,45 | 72,95 | 72,05 | 72,95 | 0,62% | - |
| 01.10.2024 | 74,15 | 74,15 | 72,50 | 72,50 | -2,16% | - |
| 30.09.2024 | 74,75 | 75,30 | 73,95 | 74,10 | -1,07% | - |
| 27.09.2024 | 73,95 | 75,20 | 73,95 | 74,90 | 1,35% | 125,00 |
| 26.09.2024 | 73,20 | 73,90 | 73,10 | 73,90 | 2,07% | - |
| 25.09.2024 | 75,40 | 75,50 | 71,80 | 72,40 | -4,49% | 140,00 |
| 24.09.2024 | 75,75 | 77,00 | 75,75 | 75,80 | 0,53% | - |
| 23.09.2024 | 75,40 | 75,40 | 74,80 | 75,40 | 0,13% | - |
| 20.09.2024 | 77,85 | 77,85 | 75,00 | 75,30 | -3,89% | 70,00 |
| 19.09.2024 | 77,00 | 78,35 | 76,95 | 78,35 | 2,28% | - |
| 18.09.2024 | 76,45 | 76,75 | 75,95 | 76,60 | 0,46% | 125,00 |
| 17.09.2024 | 76,15 | 76,45 | 75,50 | 76,25 | 0,39% | - |
| 16.09.2024 | 77,35 | 77,35 | 75,85 | 75,95 | -1,49% | 150,00 |
| 13.09.2024 | 78,20 | 78,30 | 77,00 | 77,10 | -1,60% | - |
| 12.09.2024 | 79,15 | 79,50 | 77,90 | 78,35 | -0,32% | - |
| 11.09.2024 | 77,20 | 78,60 | 77,20 | 78,60 | 1,88% | - |
| 10.09.2024 | 76,90 | 77,90 | 76,85 | 77,15 | 0,13% | - |
| 09.09.2024 | 77,00 | 77,95 | 76,80 | 77,05 | 0,52% | - |
| 06.09.2024 | 77,35 | 78,25 | 76,65 | 76,65 | -1,16% | - |
| 05.09.2024 | 76,50 | 77,55 | 76,50 | 77,55 | 1,31% | - |
| 04.09.2024 | 76,90 | 77,15 | 76,45 | 76,55 | -1,48% | 70,00 |
| 03.09.2024 | 80,75 | 80,75 | 77,70 | 77,70 | -3,90% | - |
| 02.09.2024 | 81,60 | 81,60 | 80,65 | 80,85 | -0,55% | - |
| 30.08.2024 | 80,60 | 81,55 | 80,60 | 81,30 | 0,62% | - |
| 29.08.2024 | 78,80 | 80,80 | 78,80 | 80,80 | 2,47% | - |
| 28.08.2024 | 80,00 | 80,00 | 78,85 | 78,85 | -1,87% | 30,00 |
| 27.08.2024 | 79,95 | 80,70 | 79,95 | 80,35 | 0,37% | 100,00 |
| 26.08.2024 | 80,05 | 80,05 | 80,05 | 80,05 | -0,12% | - |
| 23.08.2024 | 80,30 | 80,30 | 80,15 | 80,15 | -0,68% | - |
| 22.08.2024 | 79,95 | 80,70 | 79,95 | 80,70 | 1,00% | 3,00 |
| 21.08.2024 | 79,90 | 79,90 | 79,90 | 79,90 | 0,50% | - |
| 20.08.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,00% | - |
| 19.08.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -1,36% | - |
| 16.08.2024 | 80,60 | 80,60 | 80,60 | 80,60 | 2,74% | - |
| 15.08.2024 | 78,45 | 78,45 | 78,45 | 78,45 | 0,38% | - |
| 14.08.2024 | 79,00 | 79,00 | 78,15 | 78,15 | -0,19% | - |
| 13.08.2024 | 78,35 | 78,65 | 77,95 | 78,30 | 0,00% | - |
| 12.08.2024 | 77,45 | 78,30 | 77,20 | 78,30 | 1,42% | 255,00 |
| 09.08.2024 | 77,10 | 77,70 | 77,00 | 77,20 | 0,32% | - |
| 08.08.2024 | 77,30 | 77,30 | 76,45 | 76,95 | -1,54% | - |
| 07.08.2024 | 77,10 | 78,35 | 76,80 | 78,15 | 1,43% | - |
| 06.08.2024 | 75,50 | 77,05 | 75,50 | 77,05 | 3,22% | - |
| 05.08.2024 | 72,75 | 74,65 | 72,00 | 74,65 | -0,13% | - |
| 02.08.2024 | 77,05 | 77,05 | 74,75 | 74,75 | -5,86% | 124,00 |
| 01.08.2024 | 80,35 | 80,35 | 79,40 | 79,40 | 2,32% | 400,00 |
| 31.07.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -0,45% | - |
| 30.07.2024 | 77,95 | 77,95 | 77,95 | 77,95 | -1,20% | - |
| 29.07.2024 | 79,75 | 79,75 | 78,90 | 78,90 | 2,47% | 150,00 |
| 26.07.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -2,53% | - |
| 25.07.2024 | 79,65 | 79,65 | 79,00 | 79,00 | -2,47% | 100,00 |
| 24.07.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,74% | - |
| 23.07.2024 | 81,65 | 81,80 | 81,60 | 81,60 | 0,80% | 120,00 |
| 22.07.2024 | 81,30 | 81,30 | 80,95 | 80,95 | 0,75% | 40,00 |
| 19.07.2024 | 83,85 | 83,85 | 80,35 | 80,35 | -4,35% | - |
| 18.07.2024 | 84,20 | 84,20 | 84,00 | 84,00 | 0,06% | - |
| 17.07.2024 | 84,25 | 84,25 | 83,95 | 83,95 | -0,06% | - |
| 16.07.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,47% | - |
| 15.07.2024 | 85,55 | 85,55 | 84,40 | 84,40 | -1,97% | - |
| 12.07.2024 | 84,80 | 86,10 | 84,80 | 86,10 | 2,74% | - |
| 11.07.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -0,06% | - |
| 10.07.2024 | 81,50 | 83,85 | 81,50 | 83,85 | 2,69% | - |
| 09.07.2024 | 82,85 | 82,85 | 81,65 | 81,65 | -1,09% | - |
| 08.07.2024 | 83,00 | 83,00 | 82,55 | 82,55 | 0,00% | - |
| 05.07.2024 | 82,55 | 82,55 | 82,55 | 82,55 | -0,18% | - |
| 04.07.2024 | 82,70 | 82,70 | 82,70 | 82,70 | 0,85% | - |
| 03.07.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 1,05% | - |
| 02.07.2024 | 80,60 | 81,15 | 80,60 | 81,15 | 1,50% | - |
| 01.07.2024 | 81,40 | 81,40 | 79,95 | 79,95 | -0,31% | - |
| 28.06.2024 | 79,65 | 80,20 | 79,65 | 80,20 | 0,38% | 110,00 |
| 27.06.2024 | 80,80 | 80,80 | 79,90 | 79,90 | -0,12% | - |
| 26.06.2024 | 82,35 | 82,35 | 80,00 | 80,00 | -2,26% | - |
| 25.06.2024 | 82,45 | 82,45 | 81,85 | 81,85 | -1,27% | 70,00 |
| 24.06.2024 | 83,50 | 83,50 | 82,90 | 82,90 | -1,25% | - |
| 21.06.2024 | 83,95 | 83,95 | 83,95 | 83,95 | 0,30% | - |
| 20.06.2024 | 83,70 | 83,70 | 83,70 | 83,70 | -0,59% | - |
| 19.06.2024 | 84,65 | 84,65 | 84,20 | 84,20 | 0,30% | - |
| 18.06.2024 | 83,70 | 83,95 | 83,70 | 83,95 | 1,88% | - |
| 17.06.2024 | 82,35 | 82,40 | 82,35 | 82,40 | 0,67% | - |
| 14.06.2024 | 82,75 | 82,75 | 81,85 | 81,85 | -1,80% | - |
| 13.06.2024 | 85,15 | 85,15 | 83,35 | 83,35 | -2,23% | - |
| 12.06.2024 | 82,05 | 85,25 | 82,05 | 85,25 | 2,65% | - |
| 11.06.2024 | 84,85 | 84,85 | 83,05 | 83,05 | -2,18% | 9,00 |
| 10.06.2024 | 85,25 | 85,25 | 84,85 | 84,90 | -0,64% | - |
| 07.06.2024 | 85,45 | 85,45 | 85,45 | 85,45 | 3,01% | - |
| 06.06.2024 | 82,95 | 82,95 | 82,95 | 82,95 | 0,85% | - |
| 05.06.2024 | 81,80 | 82,25 | 81,80 | 82,25 | 0,49% | 125,00 |
| 04.06.2024 | 81,70 | 81,85 | 81,70 | 81,85 | -1,33% | - |
| 03.06.2024 | 83,25 | 83,25 | 82,95 | 82,95 | 1,04% | - |
| 31.05.2024 | 83,45 | 83,45 | 82,10 | 82,10 | -0,36% | - |