56,625€
-1,35%
Echtzeit-Aktienkurs MELEXIS NV
Bid:
Ask:
Aktienkurse zur MELEXIS NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -1,82% | - |
| 10.10.2025 | 66,20 | 66,20 | 65,95 | 65,95 | -0,38% | 80,00 |
| 09.10.2025 | 65,60 | 66,80 | 65,60 | 66,20 | 1,46% | 100,00 |
| 08.10.2025 | 67,55 | 67,55 | 65,00 | 65,25 | -4,74% | 200,00 |
| 07.10.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,51% | - |
| 06.10.2025 | 68,15 | 68,15 | 68,15 | 68,15 | -0,15% | - |
| 03.10.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 1,49% | - |
| 02.10.2025 | 67,25 | 67,25 | 67,25 | 67,25 | -0,22% | - |
| 01.10.2025 | 67,35 | 67,40 | 67,35 | 67,40 | -0,30% | 960,00 |
| 30.09.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -0,44% | - |
| 29.09.2025 | 67,85 | 68,10 | 67,85 | 67,90 | -1,02% | 290,00 |
| 26.09.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,15% | - |
| 25.09.2025 | 68,20 | 68,50 | 68,20 | 68,50 | -0,44% | - |
| 24.09.2025 | 68,35 | 68,80 | 68,35 | 68,80 | 3,46% | - |
| 23.09.2025 | 66,35 | 66,50 | 66,35 | 66,50 | 0,76% | 100,00 |
| 22.09.2025 | 66,15 | 66,15 | 66,00 | 66,00 | 0,61% | 45,00 |
| 19.09.2025 | 66,05 | 66,05 | 65,60 | 65,60 | 1,86% | - |
| 18.09.2025 | 64,70 | 64,70 | 64,40 | 64,40 | 1,26% | - |
| 17.09.2025 | 63,50 | 63,60 | 63,50 | 63,60 | -1,32% | 22,00 |
| 16.09.2025 | 64,50 | 64,75 | 64,45 | 64,45 | -0,69% | 100,00 |
| 15.09.2025 | 65,65 | 65,65 | 64,90 | 64,90 | -0,69% | - |
| 12.09.2025 | 66,20 | 66,20 | 65,35 | 65,35 | -2,28% | 20,00 |
| 11.09.2025 | 66,83 | 67,03 | 66,28 | 66,88 | 0,19% | - |
| 10.09.2025 | 66,45 | 67,70 | 66,45 | 66,75 | -0,82% | - |
| 09.09.2025 | 67,10 | 67,35 | 67,00 | 67,30 | 0,22% | - |
| 08.09.2025 | 67,28 | 67,48 | 66,73 | 67,15 | 0,52% | - |
| 05.09.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 2,06% | - |
| 04.09.2025 | 65,45 | 65,45 | 65,45 | 65,45 | -2,68% | - |
| 03.09.2025 | 67,25 | 67,25 | 67,25 | 67,25 | 0,82% | - |
| 02.09.2025 | 67,70 | 67,70 | 66,70 | 66,70 | -2,06% | 20,00 |
| 01.09.2025 | 67,65 | 68,10 | 67,65 | 68,10 | -0,29% | 29,00 |
| 29.08.2025 | 68,60 | 68,60 | 68,30 | 68,30 | 1,19% | - |
| 28.08.2025 | 67,85 | 67,85 | 67,50 | 67,50 | -0,07% | 100,00 |
| 27.08.2025 | 68,75 | 68,75 | 67,55 | 67,55 | -1,67% | - |
| 26.08.2025 | 68,50 | 68,70 | 68,50 | 68,70 | 0,88% | 4,00 |
| 25.08.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -0,07% | - |
| 22.08.2025 | 66,70 | 68,15 | 66,70 | 68,15 | 1,94% | - |
| 21.08.2025 | 67,35 | 67,90 | 66,85 | 66,85 | -0,96% | 75,00 |
| 20.08.2025 | 67,60 | 67,60 | 66,85 | 67,50 | -0,59% | 400,00 |
| 19.08.2025 | 67,10 | 68,05 | 67,10 | 67,90 | 0,82% | 45,00 |
| 18.08.2025 | 67,40 | 67,40 | 67,25 | 67,35 | -0,07% | 105,00 |
| 15.08.2025 | 67,65 | 67,85 | 67,40 | 67,40 | -0,59% | 30,00 |
| 14.08.2025 | 67,40 | 67,80 | 67,40 | 67,80 | -0,73% | 10,00 |
| 13.08.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 0,29% | - |
| 12.08.2025 | 66,60 | 68,10 | 66,35 | 68,10 | 2,41% | 58,00 |
| 11.08.2025 | 66,80 | 66,80 | 66,50 | 66,50 | -0,52% | - |
| 08.08.2025 | 65,70 | 66,85 | 65,70 | 66,85 | 1,21% | - |
| 07.08.2025 | 65,75 | 66,05 | 65,75 | 66,05 | 0,00% | 150,00 |
| 06.08.2025 | 68,50 | 68,50 | 65,90 | 66,05 | -2,37% | 25,00 |
| 05.08.2025 | 66,20 | 67,65 | 66,20 | 67,65 | 2,50% | - |
| 04.08.2025 | 66,35 | 67,25 | 66,00 | 66,00 | -0,90% | 18,00 |
| 01.08.2025 | 66,70 | 66,70 | 66,60 | 66,60 | -1,41% | - |
| 31.07.2025 | 69,25 | 69,25 | 67,55 | 67,55 | -1,39% | 59,00 |
| 30.07.2025 | 69,00 | 71,30 | 68,50 | 68,50 | 0,74% | 285,00 |
| 29.07.2025 | 67,60 | 68,00 | 67,60 | 68,00 | 0,67% | 11,00 |