52,100€
-1,23%
Echtzeit-Aktienkurs Melexis N.V.
Bid:
Ask:
Aktienkurse zur Melexis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 51,78 | 52,05 | 51,45 | 51,50 | -2,37% | 110,00 |
| 06.03.2026 | 52,75 | 52,75 | 52,75 | 52,75 | -4,09% | - |
| 05.03.2026 | 55,25 | 55,25 | 55,00 | 55,00 | -0,72% | 10,00 |
| 04.03.2026 | 54,20 | 55,40 | 54,20 | 55,40 | 0,27% | 25,00 |
| 03.03.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -0,54% | - |
| 02.03.2026 | 55,55 | 55,55 | 55,55 | 55,55 | -2,11% | - |
| 27.02.2026 | 56,65 | 56,75 | 56,65 | 56,75 | -0,53% | - |
| 26.02.2026 | 57,05 | 57,05 | 57,05 | 57,05 | -0,09% | 100,00 |
| 25.02.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -1,89% | - |
| 24.02.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 2,56% | - |
| 23.02.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,61% | - |
| 20.02.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -2,14% | - |
| 19.02.2026 | 58,35 | 58,35 | 58,35 | 58,35 | -2,42% | - |
| 18.02.2026 | 56,35 | 59,80 | 56,35 | 59,80 | 7,07% | 179,00 |
| 17.02.2026 | 55,85 | 55,85 | 55,85 | 55,85 | -0,36% | - |
| 16.02.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 0,90% | - |
| 13.02.2026 | 55,60 | 55,60 | 55,55 | 55,55 | -1,77% | 45,00 |
| 12.02.2026 | 56,55 | 56,55 | 56,55 | 56,55 | 0,44% | - |
| 11.02.2026 | 57,05 | 57,05 | 56,30 | 56,30 | 1,17% | 120,00 |
| 10.02.2026 | 55,65 | 55,65 | 55,65 | 55,65 | 2,11% | - |
| 09.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 3,02% | - |
| 06.02.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -6,95% | 22,00 |
| 05.02.2026 | 57,10 | 57,10 | 56,85 | 56,85 | -1,56% | - |
| 04.02.2026 | 55,00 | 58,00 | 55,00 | 57,75 | -6,25% | 256,00 |
| 03.02.2026 | 63,85 | 63,85 | 61,60 | 61,60 | -0,81% | 90,00 |
| 02.02.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -2,05% | - |
| 30.01.2026 | 63,85 | 63,85 | 63,40 | 63,40 | 0,24% | 10,00 |
| 29.01.2026 | 65,20 | 65,78 | 62,33 | 63,25 | -2,32% | 1.660,00 |
| 28.01.2026 | 64,75 | 64,75 | 64,75 | 64,75 | 3,27% | 100,00 |
| 27.01.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -1,49% | - |
| 26.01.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 0,00% | 2,00 |
| 23.01.2026 | 63,90 | 63,90 | 63,65 | 63,65 | -2,53% | 235,00 |
| 22.01.2026 | 65,30 | 65,30 | 65,30 | 65,30 | 3,98% | - |
| 21.01.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,16% | - |
| 20.01.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -1,65% | - |
| 19.01.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -4,14% | - |
| 16.01.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,60% | 30,00 |
| 15.01.2026 | 64,15 | 65,45 | 64,15 | 65,45 | -0,76% | 38,00 |
| 14.01.2026 | 65,95 | 65,95 | 65,95 | 65,95 | 5,52% | 100,00 |
| 13.01.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -0,56% | - |
| 12.01.2026 | 62,95 | 62,95 | 62,85 | 62,85 | 0,16% | 420,00 |
| 09.01.2026 | 61,30 | 62,75 | 61,30 | 62,75 | 0,64% | - |
| 08.01.2026 | 62,55 | 62,55 | 62,35 | 62,35 | 0,65% | 25,00 |
| 07.01.2026 | 61,95 | 61,95 | 61,95 | 61,95 | 2,48% | - |
| 06.01.2026 | 60,45 | 60,45 | 60,45 | 60,45 | 1,77% | - |
| 05.01.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 1,63% | - |
| 02.01.2026 | 57,90 | 58,45 | 57,90 | 58,45 | 3,18% | 142,00 |
| 30.12.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,44% | - |
| 29.12.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 23.12.2025 | 56,10 | 56,40 | 56,10 | 56,40 | 0,62% | 15,00 |
| 22.12.2025 | 56,20 | 56,40 | 56,05 | 56,05 | 0,45% | 262,00 |
| 19.12.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,18% | - |
| 18.12.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -1,76% | - |
| 17.12.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,44% | - |
| 16.12.2025 | 56,35 | 56,65 | 56,35 | 56,65 | -0,09% | 137,00 |
| 15.12.2025 | 57,65 | 57,65 | 56,70 | 56,70 | -1,22% | 205,00 |
| 12.12.2025 | 58,25 | 58,35 | 57,40 | 57,40 | -1,80% | 27,00 |
| 11.12.2025 | 58,45 | 58,45 | 58,45 | 58,45 | -2,18% | - |
| 10.12.2025 | 59,35 | 59,75 | 59,35 | 59,75 | 1,19% | 200,00 |
| 09.12.2025 | 59,15 | 59,15 | 58,55 | 59,05 | -3,59% | 245,00 |
| 08.12.2025 | 61,25 | 61,25 | 61,25 | 61,25 | -2,31% | - |
| 05.12.2025 | 62,10 | 62,70 | 62,10 | 62,70 | 10,39% | 250,00 |
| 04.12.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 2,53% | 110,00 |
| 03.12.2025 | 55,10 | 55,40 | 55,10 | 55,40 | 4,04% | 100,00 |
| 02.12.2025 | 53,25 | 53,25 | 53,25 | 53,25 | 0,19% | - |
| 01.12.2025 | 52,70 | 53,15 | 52,70 | 53,15 | 1,72% | 100,00 |
| 28.11.2025 | 52,25 | 52,25 | 52,25 | 52,25 | 0,48% | - |
| 27.11.2025 | 51,10 | 52,00 | 51,10 | 52,00 | 4,46% | 80,00 |
| 26.11.2025 | 49,78 | 49,78 | 49,78 | 49,78 | -0,44% | - |
| 25.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,60% | - |
| 24.11.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 0,68% | - |
| 21.11.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -5,65% | - |
| 20.11.2025 | 52,95 | 52,95 | 52,95 | 52,95 | -0,28% | - |
| 19.11.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,47% | - |
| 18.11.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -4,48% | - |
| 17.11.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 0,99% | - |
| 14.11.2025 | 55,35 | 55,35 | 55,30 | 55,30 | 0,55% | - |
| 13.11.2025 | 55,80 | 55,80 | 55,00 | 55,00 | -4,10% | 25,00 |
| 12.11.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 0,35% | - |
| 11.11.2025 | 57,15 | 57,15 | 57,15 | 57,15 | -1,55% | - |
| 10.11.2025 | 57,55 | 58,40 | 57,55 | 58,05 | 1,04% | 85,00 |
| 07.11.2025 | 57,65 | 57,65 | 57,45 | 57,45 | 2,04% | 65,00 |
| 06.11.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -5,46% | - |
| 05.11.2025 | 59,55 | 59,55 | 59,55 | 59,55 | -0,67% | - |
| 04.11.2025 | 60,00 | 60,00 | 59,95 | 59,95 | -3,77% | 110,00 |
| 03.11.2025 | 62,45 | 62,45 | 62,25 | 62,30 | -2,58% | 115,00 |
| 31.10.2025 | 64,90 | 64,90 | 63,95 | 63,95 | -1,46% | 300,00 |
| 30.10.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 4,09% | - |
| 29.10.2025 | 61,90 | 62,35 | 61,90 | 62,35 | 0,65% | 150,00 |
| 28.10.2025 | 61,95 | 61,95 | 61,95 | 61,95 | -0,88% | - |
| 27.10.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,32% | - |
| 24.10.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 1,05% | 200,00 |
| 23.10.2025 | 62,55 | 62,55 | 61,65 | 61,65 | -2,99% | 50,00 |
| 22.10.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 0,08% | 100,00 |
| 21.10.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 1,20% | - |
| 20.10.2025 | 62,60 | 62,75 | 62,60 | 62,75 | 0,72% | 300,00 |
| 17.10.2025 | 63,05 | 63,05 | 62,30 | 62,30 | -3,26% | 220,00 |
| 16.10.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,47% | 35,00 |
| 15.10.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 0,39% | - |
| 14.10.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -1,39% | - |