62,250€
0,81%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 61,30 | 61,30 | 60,45 | 60,45 | -0,66% | - |
| 05.11.2024 | 59,45 | 60,85 | 59,45 | 60,85 | 1,84% | - |
| 04.11.2024 | 60,10 | 60,10 | 59,50 | 59,75 | -0,58% | - |
| 01.11.2024 | 59,80 | 60,10 | 59,80 | 60,10 | -1,07% | - |
| 31.10.2024 | 60,45 | 60,75 | 60,45 | 60,75 | 0,16% | 90,00 |
| 30.10.2024 | 66,00 | 66,00 | 60,65 | 60,65 | -13,36% | - |
| 29.10.2024 | 70,25 | 70,25 | 69,15 | 70,00 | 0,07% | 15,00 |
| 28.10.2024 | 70,40 | 70,55 | 69,40 | 69,95 | 0,14% | - |
| 25.10.2024 | 70,25 | 70,40 | 69,85 | 69,85 | -0,57% | - |
| 24.10.2024 | 70,40 | 70,70 | 70,05 | 70,25 | 0,29% | - |
| 23.10.2024 | 70,05 | 71,45 | 70,05 | 70,05 | -0,14% | - |
| 22.10.2024 | 69,40 | 70,15 | 69,40 | 70,15 | 0,43% | 100,00 |
| 21.10.2024 | 70,40 | 70,50 | 69,70 | 69,85 | -0,78% | 250,00 |
| 18.10.2024 | 69,85 | 71,00 | 69,85 | 70,40 | 1,00% | - |
| 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 |