52,175€
-0,62%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 52,28 | 52,28 | 52,13 | 52,18 | -0,62% | - |
| 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% | - |
| 10.02.2025 | 55,45 | 55,80 | 55,45 | 55,80 | 0,36% | - |
| 07.02.2025 | 54,35 | 55,60 | 54,35 | 55,60 | -0,36% | 80,00 |
| 06.02.2025 | 54,30 | 55,80 | 54,30 | 55,80 | 1,92% | - |
| 05.02.2025 | 58,75 | 58,75 | 53,65 | 54,75 | -11,48% | 60,00 |
| 04.02.2025 | 59,10 | 61,85 | 59,10 | 61,85 | 7,47% | 50,00 |
| 03.02.2025 | 56,80 | 57,55 | 56,80 | 57,55 | -1,12% | - |
| 31.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -3,48% | - |
| 30.01.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,42% | - |
| 29.01.2025 | 60,75 | 60,75 | 59,75 | 60,05 | 0,00% | 80,00 |
| 28.01.2025 | 61,10 | 61,10 | 60,05 | 60,05 | -0,99% | - |
| 27.01.2025 | 60,45 | 60,65 | 60,45 | 60,65 | -0,98% | - |
| 24.01.2025 | 60,40 | 61,25 | 60,40 | 61,25 | 1,41% | - |
| 23.01.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -2,42% | - |
| 22.01.2025 | 61,95 | 61,95 | 61,90 | 61,90 | 0,24% | - |
| 21.01.2025 | 61,10 | 61,75 | 61,10 | 61,75 | 1,81% | - |
| 20.01.2025 | 60,10 | 60,65 | 60,10 | 60,65 | 2,02% | - |
| 17.01.2025 | 59,50 | 59,50 | 59,45 | 59,45 | -0,42% | - |
| 16.01.2025 | 59,85 | 59,85 | 59,70 | 59,70 | 2,49% | - |
| 15.01.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -1,02% | - |
| 14.01.2025 | 58,85 | 58,85 | 58,85 | 58,85 | 1,20% | - |
| 13.01.2025 | 58,40 | 58,40 | 58,15 | 58,15 | -0,85% | - |
| 10.01.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -0,51% | - |
| 09.01.2025 | 58,35 | 59,40 | 58,35 | 58,95 | 4,34% | 50,00 |
| 08.01.2025 | 57,95 | 57,95 | 56,50 | 56,50 | -2,67% | - |
| 07.01.2025 | 57,75 | 58,35 | 57,75 | 58,05 | -0,26% | 130,00 |
| 06.01.2025 | 55,35 | 58,20 | 55,35 | 58,20 | 5,43% | 160,00 |
| 03.01.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -2,04% | - |
| 02.01.2025 | 56,30 | 56,35 | 56,30 | 56,35 | 0,63% | - |
| 30.12.2024 | 56,20 | 56,25 | 56,00 | 56,00 | -0,62% | - |
| 27.12.2024 | 55,05 | 56,35 | 55,05 | 56,35 | 3,11% | 50,00 |
| 23.12.2024 | 54,65 | 54,65 | 54,65 | 54,65 | -2,50% | - |
| 20.12.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -1,49% | - |
| 19.12.2024 | 57,40 | 57,40 | 56,90 | 56,90 | -2,15% | 260,00 |
| 18.12.2024 | 58,15 | 58,15 | 58,15 | 58,15 | 1,22% | - |
| 17.12.2024 | 57,35 | 57,45 | 57,25 | 57,45 | -0,17% | - |
| 16.12.2024 | 58,15 | 58,20 | 57,20 | 57,55 | -1,20% | - |
| 13.12.2024 | 58,25 | 58,65 | 58,20 | 58,25 | -0,09% | - |
| 12.12.2024 | 59,25 | 59,35 | 58,30 | 58,30 | -1,52% | - |
| 11.12.2024 | 58,80 | 59,75 | 58,75 | 59,20 | 1,20% | - |
| 10.12.2024 | 58,00 | 58,95 | 58,00 | 58,50 | 2,54% | - |
| 09.12.2024 | 56,10 | 57,10 | 56,10 | 57,05 | 1,60% | 50,00 |
| 06.12.2024 | 56,45 | 56,60 | 56,15 | 56,15 | -0,71% | 170,00 |
| 05.12.2024 | 55,75 | 56,65 | 55,75 | 56,55 | 1,53% | 720,00 |
| 04.12.2024 | 54,75 | 56,35 | 54,75 | 55,70 | 1,74% | - |
| 03.12.2024 | 56,40 | 56,65 | 54,75 | 54,75 | -3,01% | - |
| 02.12.2024 | 56,10 | 56,45 | 56,05 | 56,45 | -0,18% | - |
| 29.11.2024 | 56,35 | 56,70 | 56,05 | 56,55 | 0,18% | - |
| 28.11.2024 | 55,95 | 56,45 | 55,95 | 56,45 | 1,53% | 80,00 |
| 27.11.2024 | 57,70 | 57,70 | 55,60 | 55,60 | -2,03% | - |
| 26.11.2024 | 56,85 | 57,55 | 56,65 | 56,75 | -0,87% | - |
| 25.11.2024 | 56,30 | 57,25 | 56,30 | 57,25 | 1,96% | 31,00 |
| 22.11.2024 | 54,75 | 56,20 | 54,75 | 56,15 | 2,32% | - |
| 21.11.2024 | 54,88 | 55,68 | 54,50 | 54,88 | 0,60% | - |
| 20.11.2024 | 54,95 | 55,25 | 54,30 | 54,55 | -0,37% | - |
| 19.11.2024 | 55,20 | 55,55 | 54,45 | 54,75 | -0,64% | - |
| 18.11.2024 | 56,50 | 56,55 | 55,10 | 55,10 | -1,87% | - |
| 15.11.2024 | 57,50 | 57,55 | 56,15 | 56,15 | -2,94% | 90,00 |
| 14.11.2024 | 56,10 | 57,85 | 56,10 | 57,85 | 2,66% | - |
| 13.11.2024 | 56,55 | 56,55 | 55,85 | 56,35 | -3,59% | 4,00 |
| 12.11.2024 | 58,90 | 58,90 | 58,40 | 58,45 | -1,52% | 405,00 |
| 11.11.2024 | 60,25 | 60,25 | 59,35 | 59,35 | -0,84% | 190,00 |
| 08.11.2024 | 59,80 | 59,85 | 59,80 | 59,85 | 0,08% | - |
| 07.11.2024 | 58,90 | 59,80 | 58,90 | 59,80 | -1,08% | - |